Life Settlement Assets PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.625	1.625	1.625	1.625	1.555	0
2026-02-02	1.625	1.625	1.625	1.625	1.555	0
2026-01-30	1.625	1.625	1.625	1.625	1.555	0
2026-01-29	1.625	1.625	1.625	1.625	1.555	0
2026-01-28	1.625	1.625	1.625	1.625	1.555	0
2026-01-27	1.625	1.625	1.625	1.625	1.555	0
2026-01-26	1.625	1.625	1.625	1.625	1.555	0
2026-01-23	1.625	1.625	1.625	1.625	1.555	0
2026-01-22	1.625	1.625	1.625	1.625	1.555	0
2026-01-21	1.625	1.625	1.625	1.625	1.555	0
2026-01-20	1.630	1.630	1.630	1.630	1.560	0
2026-01-19	1.630	1.630	1.630	1.630	1.560	0
2026-01-16	1.630	1.630	1.630	1.630	1.560	0
2026-01-15	1.630	1.630	1.630	1.630	1.560	0
2026-01-14	1.630	1.630	1.630	1.630	1.560	0
2026-01-13	1.630	1.630	1.630	1.630	1.560	0
2026-01-12	1.630	1.630	1.630	1.630	1.560	0
2026-01-09	1.635	1.635	1.635	1.635	1.565	0
2026-01-08	1.635	1.635	1.635	1.635	1.565	0
2026-01-07	1.635	1.635	1.635	1.635	1.565	0
2026-01-06	1.635	1.635	1.635	1.635	1.565	0
2026-01-05	1.635	1.635	1.635	1.635	1.565	0
2026-01-02	1.630	1.630	1.630	1.630	1.560	0
2025-12-31	1.630	1.630	1.630	1.630	1.560	0
2025-12-30	1.630	1.630	1.630	1.630	1.560	0
2025-12-29	1.630	1.630	1.630	1.630	1.560	0
2025-12-24	1.630	1.630	1.630	1.630	1.560	0
2025-12-23	1.630	1.630	1.630	1.630	1.560	0
2025-12-22	1.630	1.630	1.630	1.630	1.560	0
2025-12-19	1.690	1.690	1.690	1.690	1.617	309
2025-12-18	1.605	1.605	1.605	1.605	1.536	0
2025-12-17	1.600	1.600	1.600	1.600	1.531	0
2025-12-16	1.585	1.585	1.585	1.585	1.517	0
2025-12-15	1.550	1.550	1.550	1.550	1.483	0
2025-12-12	1.515	1.580	1.515	1.515	1.450	5,000
2025-12-11	1.495	1.495	1.495	1.495	1.431	0
2025-12-10	1.495	1.495	1.495	1.495	1.431	0
2025-12-09	1.495	1.495	1.495	1.495	1.431	0
2025-12-08	1.495	1.495	1.495	1.495	1.431	0
2025-12-05	1.495	1.495	1.495	1.495	1.431	0
2025-12-04	1.495	1.495	1.495	1.495	1.431	0
2025-12-03	1.495	1.495	1.495	1.495	1.431	0
2025-12-02	1.495	1.495	1.495	1.495	1.431	0
2025-12-01	1.495	1.495	1.495	1.495	1.431	0
2025-11-28	1.495	1.495	1.495	1.495	1.431	0
2025-11-27	1.495	1.495	1.495	1.495	1.431	0
2025-11-26	1.500	1.500	1.500	1.500	1.436	0
2025-11-25	1.500	1.500	1.500	1.500	1.436	0
2025-11-24	1.500	1.500	1.500	1.500	1.436	0
2025-11-21	1.500	1.500	1.500	1.500	1.436	0
2025-11-20	1.500	1.500	1.500	1.500	1.436	0
2025-11-19	1.500	1.500	1.500	1.500	1.436	0
2025-11-18	1.500	1.500	1.500	1.500	1.436	0
2025-11-17	1.500	1.500	1.500	1.500	1.436	0
2025-11-14	1.500	1.500	1.500	1.500	1.436	0
2025-11-13	1.525	1.525	1.525	1.525	1.459	0
2025-11-12	1.565	1.565	1.550	1.565	1.498	117,239
2025-11-11	1.580	1.610	1.565	1.565	1.498	350
2025-11-10	1.580	1.580	1.580	1.580	1.512	0
2025-11-07	1.555	1.570	1.550	1.570	1.503	55,000

← NewerPage 4 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.