Life Settlement Assets PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.700	1.700	1.700	1.700	1.578	0
2024-03-11	1.700	1.700	1.700	1.700	1.578	0
2024-03-08	1.700	1.700	1.553	1.700	1.578	5,741
2024-03-07	1.725	1.760	1.600	1.725	1.601	39,200
2024-03-06	1.725	1.730	1.725	1.725	1.601	100,000
2024-03-05	1.675	1.675	1.675	1.675	1.554	0
2024-03-04	1.675	1.675	1.675	1.675	1.554	0
2024-03-01	1.600	1.600	1.600	1.600	1.485	0
2024-02-29	1.600	1.600	1.600	1.600	1.485	0
2024-02-28	1.600	1.600	1.600	1.600	1.485	0
2024-02-27	1.650	1.650	1.500	1.650	1.531	5,000
2024-02-26	1.650	1.650	1.650	1.650	1.531	0
2024-02-23	1.650	1.650	1.650	1.650	1.531	0
2024-02-22	1.655	1.655	1.655	1.655	1.536	0
2024-02-21	1.680	1.680	1.680	1.680	1.503	0
2024-02-20	1.680	1.680	1.680	1.680	1.503	0
2024-02-19	1.680	1.680	1.680	1.680	1.503	0
2024-02-16	1.680	1.680	1.680	1.680	1.503	0
2024-02-15	1.680	1.680	1.680	1.680	1.503	0
2024-02-14	1.680	1.680	1.680	1.680	1.503	0
2024-02-13	1.680	1.680	1.680	1.680	1.503	0
2024-02-12	1.680	1.680	1.680	1.680	1.503	0
2024-02-09	1.680	1.680	1.680	1.680	1.503	0
2024-02-08	1.680	1.680	1.680	1.680	1.503	0
2024-02-07	1.680	1.680	1.680	1.680	1.503	0
2024-02-06	1.680	1.680	1.680	1.680	1.503	0
2024-02-05	1.620	1.620	1.620	1.620	1.450	157,000
2024-02-02	1.620	1.620	1.620	1.620	1.450	400,000
2024-02-01	1.680	1.680	1.680	1.680	1.503	0
2024-01-31	1.690	1.690	1.690	1.690	1.512	0
2024-01-30	1.700	1.700	1.700	1.700	1.521	0
2024-01-29	1.700	1.700	1.700	1.700	1.521	0
2024-01-26	1.700	1.700	1.700	1.700	1.521	0
2024-01-25	1.700	1.700	1.700	1.700	1.521	0
2024-01-24	1.700	1.700	1.700	1.700	1.521	0
2024-01-23	1.700	1.700	1.700	1.700	1.521	0
2024-01-22	1.700	1.700	1.700	1.700	1.521	0
2024-01-19	1.700	1.700	1.700	1.700	1.521	0
2024-01-18	1.700	1.700	1.700	1.700	1.521	0
2024-01-17	1.700	1.700	1.700	1.700	1.521	0
2024-01-16	1.700	1.700	1.700	1.700	1.521	0
2024-01-15	1.700	1.700	1.700	1.700	1.521	0
2024-01-12	1.700	1.700	1.700	1.700	1.521	0
2024-01-11	1.700	1.700	1.700	1.700	1.521	0
2024-01-10	1.700	1.700	1.700	1.700	1.521	0
2024-01-09	1.700	1.700	1.700	1.700	1.521	0
2024-01-08	1.700	1.700	1.700	1.700	1.521	0
2024-01-05	1.700	1.700	1.700	1.700	1.521	0
2024-01-04	1.700	1.700	1.700	1.700	1.521	0
2024-01-03	1.700	1.700	1.700	1.700	1.521	0
2024-01-02	1.700	1.700	1.700	1.700	1.521	0
2023-12-29	1.660	1.660	1.660	1.660	1.485	0
2023-12-28	1.660	1.660	1.660	1.660	1.485	0
2023-12-27	1.660	1.660	1.660	1.660	1.485	0
2023-12-22	1.635	1.635	1.635	1.635	1.463	0
2023-12-21	1.620	1.620	1.620	1.620	1.450	0
2023-12-20	1.610	1.610	1.610	1.610	1.441	50,000
2023-12-19	1.550	1.550	1.550	1.550	1.387	0
2023-12-18	1.550	1.550	1.550	1.550	1.387	0
2023-12-15	1.550	1.550	1.550	1.550	1.387	0

← NewerPage 12 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.