Lemonade, Inc. (LON:0A91)
London · Delayed Price · Currency is GBP · Price in USD 78.67
-4.06 (-4.91%)
At close: Dec 12, 2025
Lemonade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 82.50 | 83.83 | 76.26 | 78.67 | 78.67 | -4.91% | 10,411 |
| Dec 11, 2025 | 77.15 | 84.55 | 77.15 | 82.73 | 82.73 | 6.40% | 25,410 |
| Dec 10, 2025 | 79.70 | 81.26 | 73.91 | 77.75 | 77.75 | -0.30% | 17,990 |
| Dec 9, 2025 | 77.45 | 79.10 | 75.88 | 77.98 | 77.98 | 2.41% | 4,653 |
| Dec 8, 2025 | 79.66 | 79.88 | 73.71 | 76.15 | 76.15 | -4.91% | 11,437 |
| Dec 5, 2025 | 78.00 | 80.68 | 75.74 | 80.08 | 80.08 | 3.08% | 13,970 |
| Dec 4, 2025 | 74.00 | 78.55 | 73.00 | 77.69 | 77.69 | 8.65% | 5,512 |
| Dec 3, 2025 | 72.00 | 72.53 | 70.49 | 71.51 | 71.50 | -0.89% | 4,779 |
| Dec 2, 2025 | 75.70 | 77.00 | 70.27 | 72.15 | 72.14 | -6.07% | 12,553 |
| Dec 1, 2025 | 77.50 | 77.59 | 74.16 | 76.81 | 76.81 | -1.70% | 5,924 |
| Nov 28, 2025 | 78.20 | 78.98 | 77.15 | 78.14 | 78.14 | 0.71% | 3,328 |
| Nov 26, 2025 | 75.05 | 77.67 | 73.69 | 77.59 | 77.59 | 6.52% | 4,342 |
| Nov 25, 2025 | 73.00 | 74.66 | 70.77 | 72.84 | 72.84 | 0.25% | 8,578 |
| Nov 24, 2025 | 67.50 | 73.93 | 67.50 | 72.66 | 72.66 | 8.15% | 8,813 |
| Nov 21, 2025 | 68.94 | 69.52 | 64.15 | 67.19 | 67.19 | -3.90% | 7,626 |
| Nov 20, 2025 | 73.10 | 77.29 | 68.54 | 69.91 | 69.91 | -2.41% | 20,400 |
| Nov 19, 2025 | 68.66 | 72.42 | 68.19 | 71.64 | 71.64 | 0.12% | 7,583 |
| Nov 18, 2025 | 66.07 | 71.56 | 63.58 | 71.56 | 71.55 | 5.68% | 9,949 |
| Nov 17, 2025 | 73.88 | 73.88 | 67.56 | 67.71 | 67.71 | -5.39% | 4,646 |
| Nov 14, 2025 | 68.00 | 72.76 | 65.50 | 71.56 | 71.56 | 2.70% | 17,733 |
| Nov 13, 2025 | 77.15 | 77.79 | 69.34 | 69.68 | 69.68 | -7.59% | 12,539 |
| Nov 12, 2025 | 80.30 | 83.79 | 75.40 | 75.40 | 75.40 | -3.78% | 23,196 |
| Nov 11, 2025 | 78.78 | 79.09 | 74.36 | 78.36 | 78.36 | -0.03% | 13,819 |
| Nov 10, 2025 | 77.20 | 80.12 | 75.30 | 78.39 | 78.39 | 8.46% | 16,202 |
| Nov 7, 2025 | 75.44 | 77.80 | 69.10 | 72.27 | 72.27 | -3.76% | 21,558 |
| Nov 6, 2025 | 79.00 | 81.87 | 73.09 | 75.10 | 75.10 | -4.81% | 40,431 |
| Nov 5, 2025 | 56.00 | 79.70 | 55.00 | 78.89 | 78.89 | 31.46% | 103,693 |
| Nov 4, 2025 | 61.35 | 61.71 | 58.00 | 60.01 | 60.01 | -3.41% | 18,787 |
| Nov 3, 2025 | 60.74 | 63.75 | 60.21 | 62.14 | 62.14 | 3.76% | 17,415 |
| Oct 31, 2025 | 59.89 | 60.76 | 58.91 | 59.88 | 59.88 | 0.34% | 4,363 |
| Oct 30, 2025 | 61.99 | 61.99 | 58.01 | 59.68 | 59.68 | -1.65% | 13,860 |
| Oct 29, 2025 | 57.24 | 62.69 | 55.24 | 60.68 | 60.68 | 4.12% | 25,905 |
| Oct 28, 2025 | 58.37 | 59.31 | 57.34 | 58.28 | 58.28 | -0.30% | 12,213 |
| Oct 27, 2025 | 54.40 | 58.49 | 52.99 | 58.46 | 58.46 | 11.51% | 17,014 |
| Oct 24, 2025 | 52.00 | 53.49 | 51.79 | 52.42 | 52.42 | 1.33% | 10,505 |
| Oct 23, 2025 | 49.49 | 51.84 | 49.31 | 51.73 | 51.73 | 8.73% | 9,857 |
| Oct 22, 2025 | 50.18 | 50.93 | 47.03 | 47.58 | 47.58 | -5.31% | 8,224 |
| Oct 21, 2025 | 50.31 | 51.33 | 48.41 | 50.25 | 50.25 | 1.16% | 4,690 |
| Oct 20, 2025 | 48.15 | 50.15 | 47.60 | 49.67 | 49.67 | 1.37% | 6,934 |
| Oct 17, 2025 | 46.89 | 50.00 | 45.71 | 49.00 | 49.00 | 3.46% | 14,465 |
| Oct 16, 2025 | 52.50 | 53.10 | 47.36 | 47.36 | 47.36 | -10.13% | 20,921 |
| Oct 15, 2025 | 52.69 | 53.91 | 51.24 | 52.70 | 52.70 | 1.00% | 9,026 |
| Oct 14, 2025 | 48.56 | 52.18 | 48.29 | 52.18 | 52.18 | 3.09% | 3,867 |
| Oct 13, 2025 | 51.00 | 51.00 | 48.37 | 50.61 | 50.61 | 2.66% | 18,831 |
| Oct 10, 2025 | 53.87 | 53.87 | 48.17 | 49.30 | 49.30 | -6.91% | 33,626 |
| Oct 9, 2025 | 55.71 | 55.80 | 52.51 | 52.96 | 52.96 | -4.42% | 14,184 |
| Oct 8, 2025 | 55.00 | 56.42 | 53.96 | 55.41 | 55.41 | 0.97% | 5,935 |
| Oct 7, 2025 | 55.98 | 58.35 | 52.77 | 54.88 | 54.88 | -0.23% | 12,154 |
| Oct 6, 2025 | 54.77 | 56.30 | 52.00 | 55.00 | 55.00 | 1.97% | 12,725 |
| Oct 3, 2025 | 53.48 | 57.37 | 53.48 | 53.94 | 53.94 | 0.73% | 23,661 |