Life Settlement Assets PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	1.720	1.720	1.720	1.720	1.596	0
2024-06-07	1.710	1.710	1.710	1.710	1.587	0
2024-06-06	1.690	1.690	1.690	1.690	1.568	0
2024-06-05	1.675	1.675	1.675	1.675	1.554	0
2024-06-04	1.675	1.675	1.675	1.675	1.554	0
2024-06-03	1.675	1.675	1.675	1.675	1.554	0
2024-05-31	1.675	1.675	1.675	1.675	1.554	0
2024-05-30	1.675	1.830	1.675	1.675	1.554	5,750
2024-05-29	1.675	1.675	1.675	1.675	1.554	0
2024-05-28	1.675	1.675	1.675	1.675	1.554	0
2024-05-24	1.675	1.675	1.675	1.675	1.554	0
2024-05-23	1.675	1.675	1.675	1.675	1.554	0
2024-05-22	1.675	1.675	1.675	1.675	1.554	0
2024-05-21	1.675	1.675	1.675	1.675	1.554	0
2024-05-20	1.675	1.675	1.675	1.675	1.554	0
2024-05-17	1.675	1.675	1.675	1.675	1.554	0
2024-05-16	1.685	1.685	1.675	1.675	1.554	7,000
2024-05-15	1.705	1.705	1.705	1.705	1.582	0
2024-05-14	1.700	1.700	1.700	1.700	1.578	0
2024-05-13	1.700	1.700	1.700	1.700	1.578	0
2024-05-10	1.700	1.700	1.700	1.700	1.578	0
2024-05-09	1.700	1.700	1.700	1.700	1.578	0
2024-05-08	1.700	1.700	1.700	1.700	1.578	0
2024-05-07	1.700	1.700	1.700	1.700	1.578	0
2024-05-03	1.700	1.700	1.700	1.700	1.578	0
2024-05-02	1.725	1.725	1.725	1.725	1.601	0
2024-05-01	1.725	1.725	1.725	1.725	1.601	0
2024-04-30	1.725	1.725	1.725	1.725	1.601	0
2024-04-29	1.700	1.700	1.700	1.700	1.578	0
2024-04-26	1.700	1.700	1.700	1.700	1.578	0
2024-04-25	1.700	1.700	1.700	1.700	1.578	0
2024-04-24	1.670	1.670	1.670	1.670	1.550	0
2024-04-23	1.670	1.670	1.670	1.670	1.550	0
2024-04-22	1.675	1.675	1.675	1.675	1.554	0
2024-04-19	1.645	1.645	1.645	1.645	1.527	0
2024-04-18	1.645	1.645	1.645	1.645	1.527	0
2024-04-17	1.645	1.645	1.645	1.645	1.527	0
2024-04-16	1.645	1.645	1.645	1.645	1.527	0
2024-04-15	1.700	1.700	1.700	1.700	1.578	66,000
2024-04-12	1.675	1.675	1.675	1.675	1.554	0
2024-04-11	1.635	1.635	1.635	1.635	1.517	0
2024-04-10	1.635	1.635	1.635	1.635	1.517	0
2024-04-09	1.635	1.635	1.635	1.635	1.517	0
2024-04-08	1.635	1.635	1.635	1.635	1.517	0
2024-04-05	1.635	1.635	1.635	1.635	1.517	0
2024-04-04	1.645	1.645	1.645	1.645	1.527	0
2024-04-03	1.650	1.650	1.650	1.650	1.531	7,905
2024-04-02	1.625	1.625	1.625	1.625	1.508	0
2024-03-28	1.625	1.625	1.625	1.625	1.508	0
2024-03-27	1.625	1.625	1.625	1.625	1.508	0
2024-03-26	1.625	1.625	1.625	1.625	1.508	0
2024-03-25	1.625	1.625	1.625	1.625	1.508	0
2024-03-22	1.625	1.625	1.625	1.625	1.508	0
2024-03-21	1.625	1.625	1.625	1.625	1.508	0
2024-03-20	1.630	1.630	1.630	1.630	1.513	0
2024-03-19	1.600	1.600	1.510	1.600	1.485	20,000
2024-03-18	1.630	1.630	1.630	1.630	1.513	0
2024-03-15	1.600	1.650	1.550	1.650	1.531	38,327
2024-03-14	1.600	1.600	1.600	1.600	1.485	0
2024-03-13	1.650	1.650	1.550	1.650	1.531	7,500

← NewerPage 11 of 22 · 1,267 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.