Life Settlement Assets PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.560	1.560	1.550	1.555	1.488	10,000
2025-11-05	1.560	1.560	1.560	1.560	1.493	0
2025-11-04	1.550	1.550	1.550	1.550	1.483	0
2025-11-03	1.550	1.570	1.500	1.570	1.503	4,744
2025-10-31	1.550	1.550	1.550	1.550	1.483	0
2025-10-30	1.560	1.560	1.560	1.560	1.493	0
2025-10-29	1.560	1.560	1.560	1.560	1.493	0
2025-10-28	1.555	1.555	1.555	1.555	1.488	0
2025-10-27	1.545	1.545	1.545	1.545	1.479	0
2025-10-24	1.530	1.530	1.530	1.530	1.464	0
2025-10-23	1.500	1.500	1.400	1.500	1.436	50,566
2025-10-22	1.485	1.500	1.400	1.500	1.436	53,726
2025-10-21	1.480	1.480	1.480	1.480	1.416	0
2025-10-20	1.480	1.480	1.480	1.480	1.416	0
2025-10-17	1.495	1.495	1.495	1.495	1.431	0
2025-10-16	1.495	1.495	1.495	1.495	1.431	0
2025-10-15	1.495	1.495	1.495	1.495	1.431	0
2025-10-14	1.495	1.495	1.495	1.495	1.431	0
2025-10-13	1.495	1.495	1.495	1.495	1.431	0
2025-10-10	1.495	1.495	1.495	1.495	1.431	0
2025-10-09	1.495	1.495	1.495	1.495	1.431	0
2025-10-08	1.495	1.495	1.495	1.495	1.387	0
2025-10-07	1.500	1.500	1.500	1.500	1.392	0
2025-10-06	1.500	1.500	1.500	1.500	1.392	0
2025-10-03	1.500	1.610	1.490	1.490	1.383	230,000
2025-10-02	1.600	1.600	1.600	1.600	1.485	15,000
2025-10-01	1.520	1.600	1.485	1.485	1.378	10,000
2025-09-30	1.550	1.619	1.510	1.510	1.401	10,000
2025-09-29	1.575	1.665	1.530	1.530	1.420	11,000
2025-09-26	1.610	1.675	1.575	1.575	1.462	7,000
2025-09-25	1.700	1.700	1.700	1.700	1.578	0
2025-09-24	1.700	1.700	1.700	1.700	1.578	0
2025-09-23	1.700	1.700	1.700	1.700	1.578	0
2025-09-22	1.715	1.715	1.715	1.715	1.592	0
2025-09-19	1.715	1.715	1.715	1.715	1.592	0
2025-09-18	1.715	1.715	1.715	1.715	1.592	0
2025-09-17	1.715	1.715	1.715	1.715	1.592	0
2025-09-16	1.715	1.715	1.715	1.715	1.592	0
2025-09-15	1.715	1.715	1.715	1.715	1.592	0
2025-09-12	1.715	1.715	1.715	1.715	1.592	0
2025-09-11	1.715	1.715	1.715	1.715	1.592	0
2025-09-10	1.715	1.715	1.715	1.715	1.592	0
2025-09-09	1.715	1.715	1.715	1.715	1.592	0
2025-09-08	1.715	1.715	1.715	1.715	1.592	0
2025-09-05	1.715	1.715	1.715	1.715	1.592	0
2025-09-04	1.715	1.715	1.715	1.715	1.592	0
2025-09-03	1.715	1.715	1.715	1.715	1.592	0
2025-09-02	1.725	1.725	1.725	1.725	1.601	0
2025-09-01	1.725	1.725	1.725	1.725	1.601	0
2025-08-29	1.725	1.725	1.725	1.725	1.601	0
2025-08-28	1.725	1.725	1.725	1.725	1.601	0
2025-08-27	1.725	1.725	1.725	1.725	1.601	0
2025-08-26	1.800	1.800	1.800	1.800	1.670	150
2025-08-22	1.725	1.725	1.725	1.725	1.601	0
2025-08-21	1.725	1.725	1.725	1.725	1.601	0
2025-08-20	1.725	1.725	1.725	1.725	1.601	0
2025-08-19	1.725	1.725	1.725	1.725	1.601	0
2025-08-18	1.725	1.725	1.725	1.725	1.601	0
2025-08-15	1.725	1.725	1.725	1.725	1.601	0
2025-08-14	1.725	1.725	1.725	1.725	1.601	0

← NewerPage 5 of 22 · 1,266 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.