Life Settlement Assets PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.525	1.525	1.525	1.525	1.310	0
2023-01-05	1.500	1.500	1.500	1.500	1.289	0
2023-01-04	1.475	1.475	1.475	1.475	1.267	0
2023-01-03	1.425	1.500	1.425	1.425	1.224	6,867
2022-12-30	1.425	1.425	1.425	1.425	1.224	0
2022-12-29	1.400	1.400	1.400	1.400	1.203	0
2022-12-28	1.400	1.500	1.400	1.400	1.203	250,000
2022-12-23	1.390	1.390	1.390	1.390	1.194	0
2022-12-22	1.390	1.390	1.390	1.390	1.194	0
2022-12-21	1.390	1.390	1.390	1.390	1.194	0
2022-12-20	1.390	1.390	1.390	1.390	1.194	0
2022-12-19	1.390	1.390	1.390	1.390	1.194	0
2022-12-16	1.390	1.390	1.390	1.390	1.194	0
2022-12-15	1.390	1.390	1.390	1.390	1.194	0
2022-12-14	1.400	1.400	1.400	1.400	1.203	0
2022-12-13	1.400	1.400	1.400	1.400	1.203	0
2022-12-12	1.400	1.400	1.360	1.400	1.203	2,000
2022-12-09	1.350	1.350	1.350	1.350	1.160	0
2022-12-08	1.350	1.350	1.350	1.350	1.160	0
2022-12-07	1.350	1.350	1.350	1.350	1.160	8,867
2022-12-06	1.375	1.375	1.375	1.375	1.181	0
2022-12-05	1.400	1.400	1.400	1.400	1.203	0
2022-12-02	1.325	1.325	1.325	1.325	1.138	0
2022-12-01	1.350	1.350	1.350	1.350	1.160	0
2022-11-30	1.350	1.350	1.350	1.350	1.160	0
2022-11-29	1.350	1.350	1.350	1.350	1.160	0
2022-11-28	1.350	1.350	1.350	1.350	1.160	0
2022-11-25	1.325	1.325	1.325	1.325	1.138	0
2022-11-24	1.325	1.325	1.325	1.325	1.138	0
2022-11-23	1.325	1.325	1.325	1.325	1.138	0
2022-11-22	1.325	1.325	1.325	1.325	1.138	0
2022-11-21	1.325	1.325	1.325	1.325	1.138	0
2022-11-18	1.325	1.325	1.325	1.325	1.138	0
2022-11-17	1.325	1.325	1.325	1.325	1.138	0
2022-11-16	1.325	1.325	1.325	1.325	1.138	0
2022-11-15	1.325	1.325	1.325	1.325	1.138	0
2022-11-14	1.350	1.350	1.350	1.350	1.160	0
2022-11-11	1.350	1.350	1.350	1.350	1.160	0
2022-11-10	1.350	1.350	1.350	1.350	1.160	0
2022-11-09	1.350	1.350	1.350	1.350	1.160	0
2022-11-08	1.350	1.350	1.350	1.350	1.160	0
2022-11-07	1.350	1.350	1.350	1.350	1.160	0
2022-11-04	1.375	1.375	1.375	1.375	1.181	0
2022-11-03	1.375	1.375	1.375	1.375	1.181	0
2022-11-02	1.375	1.375	1.375	1.375	1.181	0
2022-11-01	1.300	1.300	1.300	1.300	1.117	0
2022-10-31	1.325	1.325	1.325	1.325	1.138	0
2022-10-28	1.325	1.325	1.325	1.325	1.138	0
2022-10-27	1.325	1.325	1.325	1.325	1.138	0
2022-10-26	1.325	1.325	1.325	1.325	1.138	0
2022-10-25	1.375	1.375	1.375	1.375	1.181	0
2022-10-24	1.365	1.365	1.365	1.365	1.173	0
2022-10-21	1.375	1.375	1.375	1.375	1.181	0
2022-10-20	1.375	1.375	1.375	1.375	1.181	0
2022-10-19	1.375	1.375	1.375	1.375	1.181	0
2022-10-18	1.375	1.375	1.375	1.375	1.181	0
2022-10-17	1.375	1.375	1.375	1.375	1.181	0
2022-10-14	1.375	1.375	1.375	1.375	1.181	0
2022-10-13	1.375	1.375	1.375	1.375	1.181	0
2022-10-12	1.400	1.400	1.400	1.400	1.203	0

← NewerPage 17 of 22 · 1,263 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.