Trupanion, Inc. - 0LH0.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	45.19	39.26	39.26	45.5	39.01	5,460
November 06, 2025	42.44	41.74	41.74	42.44	41.74	56
November 05, 2025	39.72	41.81	41.81	41.82	39.72	493
November 04, 2025	39.61	39.53	39.53	39.93	39.4	12
November 03, 2025	40.32	40.64	40.64	40.64	40.32	110
October 31, 2025	39.89	40.22	39.91	40.22	39.89	110
October 30, 2025	41.74	40.78	40.78	41.74	40.78	244
October 29, 2025	42.26	41.44	41.44	42.26	41.44	52
October 28, 2025	43.01	42.86	42.86	43.01	42.86	333
October 27, 2025	43.72	43.68	43.68	43.72	43.6	460
October 24, 2025	43.25	43.25	43.25	43.25	43.25	109
October 23, 2025	43.93	43.94	43.94	43.94	43.3	52
October 22, 2025	43.68	43.68	43.68	43.68	43.68	1
October 21, 2025	44.3	44.73	44.73	44.73	44.3	300
October 20, 2025	43.79	43.51	43.51	43.79	43.51	1,410
October 17, 2025	42.86	42.01	42.47	43.26	42.01	30
October 16, 2025	42.34	42.51	42.51	42.51	42.34	4
October 15, 2025	42.27	42.86	42.86	42.86	42.27	1,091
October 14, 2025	41.04	41.04	41.04	41.04	41.04	2
October 13, 2025	41.4	41.02	41.02	41.4	40.46	38
October 10, 2025	41.8	41.8	41.8	41.8	41.8	1
October 09, 2025	42.29	42.35	42.35	42.35	42.29	102
October 08, 2025	42.3	42.48	42.48	42.48	41.6	17
October 07, 2025	41.82	42.75	42.75	42.75	41.82	40
October 06, 2025	41.71	42.5	42.5	42.5	41.71	29
October 02, 2025	42.74	42.74	42.74	42.74	42.74	94
October 01, 2025	43.23	43.34	43.34	43.34	43.23	72
September 30, 2025	43.32	42.69	42.69	43.32	42.69	9
September 29, 2025	43.93	43.93	43.93	43.93	43.93	1
September 26, 2025	43.69	43.84	43.84	43.88	43.69	32
September 25, 2025	42.06	42.06	42.06	42.06	41.47	128
September 24, 2025	43.81	42.89	42.89	43.81	42.89	1,336
September 23, 2025	43.57	45.06	45.06	45.17	43.57	270
September 22, 2025	44.54	44.54	44.54	44.54	44.54	116
September 19, 2025	43.95	44.81	44.81	45	43.95	1,198
September 18, 2025	45.8	46.27	46.27	46.27	45.58	88
September 16, 2025	45.07	44.46	44.46	45.07	43.89	253
September 15, 2025	43.82	44.64	44.64	44.64	43.52	40
September 12, 2025	43.23	43.23	43.23	43.23	43.23	32
September 11, 2025	43.24	43.22	43.22	43.37	43.2	181
September 10, 2025	43.16	42.25	42.25	43.16	42.25	157
September 09, 2025	42.7	42.86	42.86	42.89	42.7	15
September 08, 2025	44.95	42.74	42.56	44.95	42.56	4,484
September 05, 2025	45.24	43.78	43.78	45.24	43.78	104
September 04, 2025	44.25	44.49	44.5	44.5	44	189
September 03, 2025	45.05	45.05	45.05	45.05	45.05	35
September 02, 2025	45.67	45.29	45.29	45.98	44.35	133
August 29, 2025	46.86	46.86	46.86	46.86	46.86	2
August 27, 2025	46.35	46.58	46.58	46.83	45.75	17
August 26, 2025	45.46	46.48	46.48	46.48	45.4	1,318
August 22, 2025	48.2	46.9	46.9	48.37	46.9	153
August 21, 2025	47.75	47.94	47.94	47.96	47.47	49
August 20, 2025	48.07	47.62	47.62	48.11	47.34	99
August 19, 2025	48.48	47.74	47.74	48.57	47.61	143
August 18, 2025	48.4	48.49	48.49	48.49	48.4	102
August 15, 2025	49.46	48.95	48.95	50.35	48.95	7
August 14, 2025	49.39	49.71	49.71	49.89	49.39	153
August 13, 2025	50.68	51	51	51	50.68	1
August 12, 2025	50.27	50.27	50.27	50.27	50.27	114
August 11, 2025	49.16	49.16	49.16	49.16	49.16	50

Trupanion, Inc. (0LH0.L) LSE