Life Settlement Assets PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	1.895	1.954	1.895	1.895	1.759	4,039
2024-09-02	1.895	1.895	1.895	1.895	1.759	0
2024-08-30	1.890	1.890	1.890	1.890	1.754	0
2024-08-29	1.865	1.865	1.865	1.865	1.731	0
2024-08-28	1.840	1.840	1.840	1.840	1.708	0
2024-08-27	1.840	1.840	1.840	1.840	1.708	0
2024-08-23	1.840	1.840	1.840	1.840	1.708	0
2024-08-22	1.840	1.840	1.840	1.840	1.708	0
2024-08-21	1.840	1.840	1.840	1.840	1.708	0
2024-08-20	1.840	1.840	1.840	1.840	1.708	0
2024-08-19	1.840	1.840	1.840	1.840	1.708	0
2024-08-16	1.840	1.840	1.840	1.840	1.708	0
2024-08-15	1.840	1.840	1.790	1.840	1.708	5,000
2024-08-14	1.830	1.830	1.830	1.830	1.698	0
2024-08-13	1.820	1.820	1.820	1.820	1.689	0
2024-08-12	1.820	1.820	1.820	1.820	1.689	0
2024-08-09	1.820	1.820	1.820	1.820	1.689	0
2024-08-08	1.820	1.820	1.820	1.820	1.689	0
2024-08-07	1.800	1.800	1.800	1.800	1.670	0
2024-08-06	1.750	1.750	1.750	1.750	1.624	0
2024-08-05	1.750	1.750	1.750	1.750	1.624	0
2024-08-02	1.750	1.800	1.700	1.750	1.624	5,700
2024-08-01	1.750	1.750	1.750	1.750	1.624	0
2024-07-31	1.750	1.750	1.750	1.750	1.624	0
2024-07-30	1.750	1.750	1.750	1.750	1.624	0
2024-07-29	1.750	1.750	1.750	1.750	1.624	0
2024-07-26	1.750	1.750	1.750	1.750	1.624	0
2024-07-25	1.750	1.750	1.750	1.750	1.624	0
2024-07-24	1.750	1.750	1.750	1.750	1.624	0
2024-07-23	1.770	1.770	1.770	1.770	1.643	0
2024-07-22	1.795	1.795	1.770	1.795	1.666	603,270
2024-07-19	1.795	1.795	1.795	1.795	1.666	0
2024-07-18	1.795	1.795	1.795	1.795	1.666	0
2024-07-17	1.795	1.795	1.795	1.795	1.666	0
2024-07-16	1.795	1.795	1.795	1.795	1.666	0
2024-07-15	1.795	1.795	1.770	1.795	1.666	605,000
2024-07-12	1.795	1.795	1.780	1.795	1.666	600,000
2024-07-11	1.795	1.795	1.780	1.795	1.666	599,602
2024-07-10	1.795	1.795	1.795	1.795	1.666	0
2024-07-09	1.795	1.795	1.795	1.795	1.666	0
2024-07-08	1.795	1.795	1.770	1.795	1.666	489,000
2024-07-05	1.795	1.795	1.795	1.795	1.666	0
2024-07-04	1.795	1.795	1.795	1.795	1.666	0
2024-07-03	1.800	1.800	1.800	1.800	1.670	0
2024-07-02	1.790	1.790	1.790	1.790	1.661	0
2024-07-01	1.790	1.790	1.790	1.790	1.661	0
2024-06-28	1.780	1.790	1.740	1.790	1.661	5,000
2024-06-27	1.780	1.780	1.740	1.780	1.652	205,000
2024-06-26	1.760	1.780	1.720	1.780	1.652	305,000
2024-06-25	1.750	1.750	1.730	1.750	1.624	368,888
2024-06-24	1.740	1.750	1.740	1.750	1.624	200,000
2024-06-21	1.740	1.740	1.740	1.740	1.615	300,000
2024-06-20	1.740	1.740	1.730	1.740	1.615	390,000
2024-06-19	1.740	1.740	1.740	1.740	1.615	0
2024-06-18	1.740	1.740	1.740	1.740	1.615	0
2024-06-17	1.740	1.740	1.740	1.740	1.615	0
2024-06-14	1.740	1.740	1.740	1.740	1.615	0
2024-06-13	1.730	1.730	1.730	1.730	1.605	0
2024-06-12	1.730	1.730	1.730	1.730	1.605	200,000
2024-06-11	1.720	1.720	1.720	1.720	1.596	0

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-19	0.0680 GBP
2025-10-09	0.0453 GBP
2024-02-22	0.0602 GBP
2023-02-09	0.0602 GBP
2021-10-28	0.0502 GBP
2020-10-08	0.0457 GBP
2020-04-02	0.0627 GBP
2019-06-27	0.0550 GBP

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.