Life Settlement Assets PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	1.700	1.750	1.700	1.700	1.578	43,715
2025-05-19	1.700	1.700	1.700	1.700	1.578	0
2025-05-16	1.700	1.700	1.700	1.700	1.578	0
2025-05-15	1.700	1.700	1.700	1.700	1.578	0
2025-05-14	1.700	1.700	1.700	1.700	1.578	0
2025-05-13	1.650	1.650	1.650	1.650	1.531	0
2025-05-12	1.650	1.650	1.650	1.650	1.531	0
2025-05-09	1.650	1.650	1.650	1.650	1.531	0
2025-05-08	1.650	1.650	1.650	1.650	1.531	0
2025-05-07	1.650	1.650	1.650	1.650	1.531	0
2025-05-06	1.650	1.650	1.650	1.650	1.531	0
2025-05-02	1.650	1.650	1.650	1.650	1.531	0
2025-05-01	1.650	1.650	1.650	1.650	1.531	0
2025-04-30	1.650	1.650	1.650	1.650	1.531	0
2025-04-29	1.650	1.650	1.650	1.650	1.531	0
2025-04-28	1.700	1.700	1.700	1.700	1.578	0
2025-04-25	1.725	1.750	1.700	1.700	1.578	20,285
2025-04-24	1.725	1.725	1.725	1.725	1.601	0
2025-04-23	1.725	1.725	1.725	1.725	1.601	0
2025-04-22	1.725	1.725	1.725	1.725	1.601	0
2025-04-17	1.750	1.750	1.750	1.750	1.624	0
2025-04-16	1.800	1.800	1.800	1.800	1.670	0
2025-04-15	1.850	1.850	1.800	1.800	1.670	3,000
2025-04-14	1.850	1.850	1.800	1.850	1.717	3,000
2025-04-11	1.850	2.000	1.850	1.850	1.717	70,000
2025-04-10	1.850	1.850	1.850	1.850	1.717	0
2025-04-09	1.850	1.850	1.850	1.850	1.717	0
2025-04-08	1.850	1.850	1.750	1.850	1.717	140,000
2025-04-07	1.750	1.850	1.750	1.850	1.717	145,231
2025-04-04	1.600	1.600	1.600	1.600	1.485	0
2025-04-03	1.650	1.650	1.650	1.650	1.531	0
2025-04-02	1.650	1.650	1.650	1.650	1.531	0
2025-04-01	1.650	1.650	1.650	1.650	1.531	0
2025-03-31	1.650	1.650	1.650	1.650	1.531	0
2025-03-28	1.650	1.650	1.650	1.650	1.531	0
2025-03-27	1.750	1.750	1.750	1.750	1.624	5,231
2025-03-26	1.800	1.800	1.800	1.800	1.670	0
2025-03-25	1.825	1.825	1.825	1.825	1.694	0
2025-03-24	1.825	1.825	1.825	1.825	1.694	0
2025-03-21	1.825	1.825	1.825	1.825	1.694	0
2025-03-20	1.825	1.825	1.825	1.825	1.694	0
2025-03-19	1.825	1.825	1.825	1.825	1.694	0
2025-03-18	1.825	1.825	1.825	1.825	1.694	0
2025-03-17	1.825	1.825	1.825	1.825	1.694	0
2025-03-14	1.825	1.825	1.825	1.825	1.694	0
2025-03-13	1.825	1.825	1.825	1.825	1.694	0
2025-03-12	1.825	1.825	1.825	1.825	1.694	0
2025-03-11	1.825	1.825	1.825	1.825	1.694	0
2025-03-10	1.850	1.850	1.850	1.850	1.717	0
2025-03-07	1.850	1.850	1.850	1.850	1.717	0
2025-03-06	1.850	1.850	1.850	1.850	1.717	0
2025-03-05	1.850	1.850	1.850	1.850	1.717	0
2025-03-04	1.850	1.850	1.850	1.850	1.717	0
2025-03-03	1.850	1.850	1.850	1.850	1.717	0
2025-02-28	1.850	1.850	1.850	1.850	1.717	0
2025-02-27	1.850	1.850	1.850	1.850	1.717	0
2025-02-26	1.850	1.850	1.850	1.850	1.717	0
2025-02-25	1.850	1.850	1.850	1.850	1.717	0
2025-02-24	1.850	1.850	1.850	1.850	1.717	0
2025-02-21	1.850	1.850	1.850	1.850	1.717	0

← NewerPage 7 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.