Trupanion, Inc. (LON:0LH0)
London · Delayed Price · Currency is GBP · Price in USD 21.38
-0.43 (-1.97%)
Jun 3, 2026, 4:29 PM GMT
LON:0LH0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 22.14 | 22.14 | 21.26 | 21.81 | 21.81 | -2.71% | 39 |
| Jun 1, 2026 | 22.15 | 22.56 | 21.88 | 22.42 | 22.42 | 1.81% | 861 |
| May 29, 2026 | 21.98 | 22.15 | 21.56 | 22.02 | 22.02 | -0.41% | 36 |
| May 28, 2026 | 21.61 | 22.37 | 21.61 | 22.11 | 22.11 | -0.45% | 94 |
| May 27, 2026 | 22.18 | 22.21 | 21.50 | 22.21 | 22.21 | 1.65% | 87 |
| May 26, 2026 | 21.98 | 22.33 | 21.85 | 21.85 | 21.85 | -0.05% | 133 |
| May 22, 2026 | 22.18 | 22.18 | 21.69 | 21.86 | 21.86 | 0.46% | 5 |
| May 21, 2026 | 21.89 | 22.24 | 21.22 | 21.76 | 21.76 | -0.28% | 62 |
| May 20, 2026 | 22.39 | 22.39 | 21.81 | 21.82 | 21.82 | -1.88% | 129 |
| May 19, 2026 | 23.28 | 23.28 | 21.81 | 22.24 | 22.24 | -2.54% | 2 |
| May 18, 2026 | 22.68 | 22.82 | 22.03 | 22.82 | 22.82 | 2.33% | 2 |
| May 15, 2026 | 23.00 | 23.00 | 22.30 | 22.30 | 22.30 | -1.98% | 2 |
| May 14, 2026 | 23.47 | 23.47 | 22.75 | 22.75 | 22.75 | -0.22% | 5 |
| May 13, 2026 | 23.50 | 24.33 | 22.54 | 22.80 | 22.80 | -4.90% | 47 |
| May 12, 2026 | 23.69 | 24.01 | 23.08 | 23.98 | 23.98 | -0.74% | 250 |
| May 11, 2026 | 24.40 | 25.00 | 23.65 | 24.16 | 24.16 | -3.76% | 625 |
| May 8, 2026 | 26.30 | 26.30 | 24.56 | 25.10 | 25.10 | - | 18 |
| May 7, 2026 | 24.80 | 25.48 | 24.80 | 25.10 | 25.10 | -0.99% | 59 |
| May 6, 2026 | 26.06 | 26.06 | 25.34 | 25.35 | 25.35 | -3.83% | 5 |
| May 5, 2026 | 26.25 | 26.87 | 26.22 | 26.36 | 26.36 | 0.11% | 40 |
| May 4, 2026 | 24.70 | 26.33 | 24.61 | 26.33 | 26.33 | 7.16% | 2,559 |
| May 1, 2026 | 26.00 | 27.32 | 24.44 | 24.57 | 24.57 | -0.24% | 259 |
| Apr 30, 2026 | 25.06 | 25.08 | 24.57 | 24.63 | 24.63 | 1.75% | 63 |
| Apr 29, 2026 | 25.20 | 25.53 | 24.00 | 24.21 | 24.21 | -9.81% | 42 |
| Apr 28, 2026 | 27.84 | 27.89 | 26.70 | 26.84 | 26.84 | -3.70% | 68 |
| Apr 27, 2026 | 27.87 | 27.87 | 26.13 | 27.87 | 27.87 | 4.19% | - |
| Apr 24, 2026 | 27.12 | 27.56 | 26.75 | 26.75 | 26.75 | -1.00% | 1 |
| Apr 23, 2026 | 27.28 | 27.28 | 27.02 | 27.02 | 27.02 | -2.81% | - |
| Apr 22, 2026 | 28.46 | 28.69 | 27.80 | 27.80 | 27.80 | -1.42% | 12 |
| Apr 21, 2026 | 29.13 | 29.29 | 28.20 | 28.20 | 28.20 | -1.39% | 921 |
| Apr 20, 2026 | 28.03 | 29.10 | 28.03 | 28.60 | 28.60 | 0.49% | 41 |
| Apr 17, 2026 | 27.99 | 28.46 | 27.92 | 28.46 | 28.46 | 2.21% | 135 |
| Apr 16, 2026 | 27.60 | 27.85 | 26.74 | 27.85 | 27.85 | 2.49% | 56 |
| Apr 15, 2026 | 27.31 | 27.31 | 26.51 | 27.17 | 27.17 | 3.35% | 103 |
| Apr 14, 2026 | 26.04 | 26.29 | 25.38 | 26.29 | 26.29 | 6.61% | 159 |
| Apr 13, 2026 | 24.66 | 24.99 | 24.21 | 24.66 | 24.66 | -0.96% | 36 |
| Apr 10, 2026 | 25.60 | 25.60 | 24.90 | 24.90 | 24.90 | -0.38% | 8 |
| Apr 9, 2026 | 25.50 | 25.65 | 24.99 | 24.99 | 24.99 | -4.93% | 250 |
| Apr 8, 2026 | 26.78 | 26.78 | 26.29 | 26.29 | 26.29 | -0.72% | 5 |
| Apr 7, 2026 | 25.99 | 26.70 | 25.59 | 26.48 | 26.48 | 3.80% | 86 |
| Apr 2, 2026 | 24.95 | 25.51 | 24.95 | 25.51 | 25.51 | -0.74% | 4 |
| Apr 1, 2026 | 25.54 | 25.94 | 25.26 | 25.70 | 25.70 | -0.27% | 9 |
| Mar 31, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -2.35% | - |
| Mar 30, 2026 | 25.84 | 26.39 | 25.47 | 26.39 | 26.39 | 3.25% | 61 |
| Mar 27, 2026 | 26.28 | 26.28 | 25.56 | 25.56 | 25.56 | -1.99% | - |
| Mar 26, 2026 | 26.01 | 26.11 | 26.01 | 26.08 | 26.08 | 1.72% | 54 |
| Mar 25, 2026 | 25.92 | 25.97 | 25.64 | 25.64 | 25.64 | -0.19% | 26 |
| Mar 24, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -1.51% | 2 |
| Mar 23, 2026 | 26.96 | 27.33 | 26.03 | 26.09 | 26.09 | 0.99% | 936 |
| Mar 20, 2026 | 25.52 | 26.24 | 25.07 | 25.83 | 25.83 | 5.56% | 17 |