Life Settlement Assets PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	1.875	1.875	1.875	1.875	1.740	0
2024-11-25	1.875	1.875	1.875	1.875	1.740	0
2024-11-22	1.875	1.875	1.875	1.875	1.740	0
2024-11-21	1.900	1.900	1.900	1.900	1.763	0
2024-11-20	1.890	1.900	1.780	1.900	1.763	8,602
2024-11-19	1.940	1.940	1.940	1.940	1.800	0
2024-11-18	1.940	1.940	1.940	1.940	1.800	0
2024-11-15	1.990	1.990	1.990	1.990	1.847	0
2024-11-14	1.940	1.990	1.780	1.990	1.847	5,000
2024-11-13	1.940	1.940	1.940	1.940	1.800	0
2024-11-12	1.940	1.940	1.796	1.940	1.800	5,000
2024-11-11	1.925	1.925	1.925	1.925	1.786	0
2024-11-08	1.900	1.900	1.900	1.900	1.763	0
2024-11-07	1.850	1.850	1.850	1.850	1.717	0
2024-11-06	1.850	1.850	1.850	1.850	1.717	0
2024-11-05	1.800	1.850	1.700	1.850	1.717	1,343
2024-11-04	1.800	1.800	1.800	1.800	1.670	0
2024-11-01	1.750	1.750	1.750	1.750	1.624	0
2024-10-31	1.750	1.800	1.750	1.800	1.670	290,000
2024-10-30	1.750	1.750	1.750	1.750	1.624	0
2024-10-29	1.750	1.750	1.750	1.750	1.624	0
2024-10-28	1.750	1.750	1.750	1.750	1.624	0
2024-10-25	1.750	1.750	1.750	1.750	1.624	0
2024-10-24	1.750	1.750	1.750	1.750	1.624	0
2024-10-23	1.750	1.750	1.750	1.750	1.624	0
2024-10-22	1.750	1.750	1.750	1.750	1.624	0
2024-10-21	1.750	1.750	1.750	1.750	1.624	0
2024-10-18	1.750	1.750	1.750	1.750	1.624	0
2024-10-17	1.750	1.750	1.650	1.750	1.624	1
2024-10-16	1.750	1.750	1.750	1.750	1.624	0
2024-10-15	1.750	1.750	1.750	1.750	1.624	0
2024-10-14	1.750	1.750	1.750	1.750	1.624	0
2024-10-11	1.750	1.750	1.750	1.750	1.624	0
2024-10-10	1.750	1.750	1.750	1.750	1.624	0
2024-10-09	1.750	1.750	1.750	1.750	1.624	0
2024-10-08	1.750	1.750	1.750	1.750	1.624	0
2024-10-07	1.750	1.750	1.750	1.750	1.624	0
2024-10-04	1.750	1.750	1.750	1.750	1.624	270,000
2024-10-03	1.825	1.825	1.825	1.825	1.694	0
2024-10-02	1.850	1.850	1.850	1.850	1.717	0
2024-10-01	1.850	1.850	1.850	1.850	1.717	0
2024-09-30	1.850	1.850	1.850	1.850	1.717	0
2024-09-27	1.905	1.905	1.905	1.905	1.768	0
2024-09-26	1.910	1.910	1.910	1.910	1.772	0
2024-09-25	1.910	1.910	1.910	1.910	1.772	0
2024-09-24	1.910	1.910	1.910	1.910	1.772	0
2024-09-23	1.910	1.910	1.910	1.910	1.772	0
2024-09-20	1.910	1.910	1.760	1.910	1.772	454,436
2024-09-19	1.910	1.910	1.910	1.910	1.772	0
2024-09-18	1.910	1.910	1.910	1.910	1.772	0
2024-09-17	1.910	1.910	1.910	1.910	1.772	0
2024-09-16	1.910	1.910	1.760	1.910	1.772	6,000
2024-09-13	1.850	1.850	1.850	1.850	1.717	0
2024-09-12	1.800	1.800	1.700	1.800	1.670	9,475
2024-09-11	1.800	1.800	1.800	1.800	1.670	0
2024-09-10	1.825	1.825	1.825	1.825	1.694	0
2024-09-09	1.825	1.825	1.825	1.825	1.694	0
2024-09-06	1.825	1.825	1.825	1.825	1.694	0
2024-09-05	1.875	1.875	1.875	1.875	1.740	0
2024-09-04	1.875	1.875	1.875	1.875	1.740	0

← NewerPage 9 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.