Life Settlement Assets PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.745	1.745	1.745	1.745	1.745	0
2026-04-29	1.745	1.745	1.745	1.745	1.745	0
2026-04-28	1.740	1.740	1.710	1.740	1.740	931,724
2026-04-27	1.735	1.735	1.735	1.735	1.735	0
2026-04-24	1.730	1.730	1.730	1.730	1.730	0
2026-04-23	1.725	1.725	1.725	1.725	1.725	0
2026-04-22	1.720	1.720	1.720	1.720	1.720	0
2026-04-21	1.700	1.710	1.650	1.710	1.710	1,150,000
2026-04-20	1.660	1.660	1.660	1.660	1.660	0
2026-04-17	1.660	1.660	1.655	1.660	1.660	5,000
2026-04-16	1.655	1.655	1.655	1.655	1.655	0
2026-04-15	1.655	1.655	1.655	1.655	1.655	0
2026-04-14	1.655	1.655	1.655	1.655	1.655	0
2026-04-13	1.650	1.650	1.650	1.650	1.650	0
2026-04-10	1.645	1.645	1.645	1.645	1.645	0
2026-04-09	1.645	1.645	1.645	1.645	1.645	0
2026-04-08	1.640	1.640	1.640	1.640	1.640	0
2026-04-07	1.620	1.620	1.620	1.620	1.620	0
2026-04-02	1.605	1.605	1.605	1.605	1.605	0
2026-04-01	1.605	1.605	1.605	1.605	1.605	0
2026-03-31	1.605	1.605	1.605	1.605	1.605	0
2026-03-30	1.605	1.605	1.605	1.605	1.605	0
2026-03-27	1.560	1.560	1.560	1.560	1.560	0
2026-03-26	1.560	1.560	1.560	1.560	1.560	0
2026-03-25	1.555	1.555	1.555	1.555	1.555	0
2026-03-24	1.555	1.555	1.555	1.555	1.555	0
2026-03-23	1.555	1.555	1.555	1.555	1.555	0
2026-03-20	1.555	1.555	1.555	1.555	1.555	0
2026-03-19	1.555	1.555	1.530	1.555	1.555	38,884
2026-03-18	1.570	1.580	1.530	1.580	1.512	138,024
2026-03-17	1.570	1.570	1.570	1.570	1.503	0
2026-03-16	1.570	1.610	1.570	1.570	1.503	5,000
2026-03-13	1.570	1.570	1.570	1.570	1.503	0
2026-03-12	1.570	1.570	1.570	1.570	1.503	0
2026-03-11	1.570	1.570	1.570	1.570	1.503	0
2026-03-10	1.570	1.570	1.570	1.570	1.503	0
2026-03-09	1.570	1.570	1.570	1.570	1.503	0
2026-03-06	1.560	1.560	1.560	1.560	1.493	0
2026-03-05	1.560	1.560	1.560	1.560	1.493	0
2026-03-04	1.555	1.555	1.500	1.555	1.488	69,486
2026-03-03	1.560	1.560	1.560	1.560	1.493	0
2026-03-02	1.560	1.560	1.560	1.560	1.493	0
2026-02-27	1.560	1.560	1.560	1.560	1.493	0
2026-02-26	1.560	1.560	1.560	1.560	1.493	0
2026-02-25	1.560	1.560	1.560	1.560	1.493	0
2026-02-24	1.560	1.560	1.560	1.560	1.493	0
2026-02-23	1.560	1.560	1.560	1.560	1.493	0
2026-02-20	1.560	1.560	1.560	1.560	1.493	0
2026-02-19	1.560	1.560	1.560	1.560	1.493	0
2026-02-18	1.560	1.560	1.560	1.560	1.493	0
2026-02-17	1.560	1.560	1.560	1.560	1.493	0
2026-02-16	1.560	1.560	1.560	1.560	1.493	0
2026-02-13	1.560	1.560	1.560	1.560	1.493	0
2026-02-12	1.560	1.560	1.560	1.560	1.493	0
2026-02-11	1.560	1.560	1.560	1.560	1.493	0
2026-02-10	1.560	1.560	1.560	1.560	1.493	0
2026-02-09	1.575	1.575	1.575	1.575	1.507	0
2026-02-06	1.590	1.590	1.570	1.580	1.512	24,340
2026-02-05	1.625	1.625	1.625	1.625	1.555	0
2026-02-04	1.625	1.625	1.625	1.625	1.555	0

← NewerPage 3 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.