Life Settlement Assets PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	1.560	1.560	1.560	1.560	1.396	0
2023-03-29	1.560	1.560	1.560	1.560	1.396	0
2023-03-28	1.510	1.510	1.510	1.510	1.351	0
2023-03-27	1.510	1.510	1.510	1.510	1.351	0
2023-03-24	1.510	1.510	1.510	1.510	1.351	0
2023-03-23	1.510	1.510	1.510	1.510	1.351	0
2023-03-22	1.460	1.460	1.460	1.460	1.306	0
2023-03-21	1.500	1.500	1.500	1.500	1.342	0
2023-03-20	1.500	1.500	1.423	1.500	1.342	5,000
2023-03-17	1.500	1.500	1.500	1.500	1.342	0
2023-03-16	1.500	1.500	1.500	1.500	1.342	0
2023-03-15	1.450	1.450	1.450	1.450	1.297	0
2023-03-14	1.470	1.470	1.470	1.470	1.315	0
2023-03-13	1.470	1.470	1.470	1.470	1.315	0
2023-03-10	1.450	1.480	1.450	1.470	1.315	2,000
2023-03-09	1.450	1.450	1.450	1.450	1.297	0
2023-03-08	1.450	1.450	1.450	1.450	1.297	0
2023-03-07	1.450	1.450	1.450	1.450	1.297	0
2023-03-06	1.550	1.550	1.500	1.500	1.342	88,000
2023-03-03	1.500	1.500	1.500	1.500	1.342	0
2023-03-02	1.500	1.550	1.500	1.500	1.342	1,000
2023-03-01	1.500	1.500	1.500	1.500	1.342	0
2023-02-28	1.500	1.500	1.500	1.500	1.342	0
2023-02-27	1.495	1.495	1.495	1.495	1.338	0
2023-02-24	1.495	1.495	1.400	1.495	1.338	12,543
2023-02-23	1.495	1.495	1.495	1.495	1.338	0
2023-02-22	1.475	1.550	1.475	1.475	1.320	716,976
2023-02-21	1.475	1.550	1.475	1.475	1.320	500,000
2023-02-20	1.475	1.475	1.475	1.475	1.320	0
2023-02-17	1.475	1.475	1.475	1.475	1.320	0
2023-02-16	1.475	1.475	1.475	1.475	1.320	0
2023-02-15	1.475	1.475	1.475	1.475	1.320	0
2023-02-14	1.475	1.475	1.475	1.475	1.320	0
2023-02-13	1.475	1.475	1.475	1.475	1.320	0
2023-02-10	1.475	1.475	1.475	1.475	1.320	0
2023-02-09	1.470	1.470	1.470	1.470	1.315	0
2023-02-08	1.510	1.510	1.510	1.510	1.297	0
2023-02-07	1.510	1.510	1.510	1.510	1.297	0
2023-02-06	1.510	1.510	1.510	1.510	1.297	0
2023-02-03	1.510	1.510	1.510	1.510	1.297	0
2023-02-02	1.485	1.600	1.485	1.485	1.276	1,000
2023-02-01	1.460	1.460	1.460	1.460	1.254	0
2023-01-31	1.460	1.460	1.460	1.460	1.254	0
2023-01-30	1.460	1.460	1.460	1.460	1.254	0
2023-01-27	1.460	1.460	1.460	1.460	1.254	0
2023-01-26	1.460	1.460	1.460	1.460	1.254	0
2023-01-25	1.460	1.460	1.460	1.460	1.254	0
2023-01-24	1.460	1.460	1.460	1.460	1.254	0
2023-01-23	1.460	1.460	1.460	1.460	1.254	0
2023-01-20	1.460	1.460	1.460	1.460	1.254	0
2023-01-19	1.460	1.460	1.460	1.460	1.254	0
2023-01-18	1.460	1.460	1.460	1.460	1.254	0
2023-01-17	1.460	1.460	1.460	1.460	1.254	0
2023-01-16	1.460	1.460	1.460	1.460	1.254	0
2023-01-13	1.475	1.475	1.475	1.475	1.267	0
2023-01-12	1.475	1.475	1.475	1.475	1.267	0
2023-01-11	1.500	1.500	1.500	1.500	1.289	0
2023-01-10	1.500	1.500	1.500	1.500	1.289	564
2023-01-09	1.525	1.525	1.525	1.525	1.310	0
2023-01-06	1.525	1.525	1.525	1.525	1.310	0

← NewerPage 16 of 22 · 1,268 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.