Life Settlement Assets PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	1.400	1.400	1.400	1.400	1.203	12,965
2022-07-13	1.425	1.425	1.425	1.425	1.224	0
2022-07-12	1.400	1.400	1.400	1.400	1.203	0
2022-07-11	1.400	1.450	1.400	1.400	1.203	626,172
2022-07-08	1.400	1.450	1.400	1.400	1.203	875,000
2022-07-07	1.400	1.400	1.400	1.400	1.203	0
2022-07-06	1.400	1.400	1.400	1.400	1.203	0
2022-07-05	1.400	1.400	1.400	1.400	1.203	0
2022-07-04	1.400	1.400	1.400	1.400	1.203	0
2022-07-01	1.400	1.400	1.400	1.400	1.203	0
2022-06-30	1.390	1.390	1.390	1.390	1.194	0
2022-06-29	1.390	1.390	1.390	1.390	1.194	0
2022-06-28	1.390	1.390	1.390	1.390	1.194	0
2022-06-27	1.390	1.390	1.390	1.390	1.194	0
2022-06-24	1.390	1.390	1.390	1.390	1.194	0
2022-06-23	1.390	1.390	1.390	1.390	1.194	0
2022-06-22	1.390	1.390	1.390	1.390	1.194	0
2022-06-21	1.390	1.390	1.390	1.390	1.194	0
2022-06-20	1.390	1.390	1.390	1.390	1.194	0
2022-06-17	1.390	1.390	1.390	1.390	1.194	0
2022-06-16	1.390	1.390	1.390	1.390	1.194	0
2022-06-15	1.390	1.390	1.390	1.390	1.194	0
2022-06-14	1.390	1.390	1.390	1.390	1.194	0
2022-06-13	1.390	1.390	1.390	1.390	1.194	0
2022-06-10	1.400	1.400	1.400	1.400	1.203	0
2022-06-09	1.400	1.400	1.400	1.400	1.203	399,933
2022-06-08	1.400	1.400	1.400	1.400	1.203	0
2022-06-07	1.400	1.400	1.400	1.400	1.203	0
2022-06-06	1.400	1.400	1.400	1.400	1.203	0
2022-06-01	1.400	1.400	1.400	1.400	1.203	0
2022-05-31	1.400	1.400	1.400	1.400	1.203	0
2022-05-30	1.400	1.400	1.400	1.400	1.203	0
2022-05-27	1.375	1.375	1.375	1.375	1.181	0
2022-05-26	1.375	1.375	1.375	1.375	1.181	0
2022-05-25	1.375	1.375	1.375	1.375	1.181	0
2022-05-24	1.375	1.375	1.375	1.375	1.181	0
2022-05-23	1.375	1.375	1.375	1.375	1.181	0
2022-05-20	1.375	1.375	1.375	1.375	1.181	0
2022-05-19	1.375	1.375	1.375	1.375	1.181	0
2022-05-18	1.375	1.375	1.375	1.375	1.181	0
2022-05-17	1.375	1.375	1.375	1.375	1.181	0
2022-05-16	1.375	1.375	1.375	1.375	1.181	0
2022-05-13	1.375	1.375	1.375	1.375	1.181	0
2022-05-12	1.375	1.375	1.375	1.375	1.181	0
2022-05-11	1.375	1.375	1.300	1.375	1.181	22,182
2022-05-10	1.375	1.375	1.375	1.375	1.181	0
2022-05-09	1.445	1.445	1.445	1.445	1.241	0
2022-05-06	1.445	1.445	1.445	1.445	1.241	0
2022-05-05	1.445	1.445	1.445	1.445	1.241	0
2022-05-04	1.445	1.445	1.445	1.445	1.241	0
2022-05-03	1.445	1.445	1.445	1.445	1.241	0
2022-04-29	1.445	1.445	1.445	1.445	1.241	0
2022-04-28	1.445	1.445	1.445	1.445	1.241	0
2022-04-27	1.445	1.445	1.445	1.445	1.241	0
2022-04-26	1.445	1.445	1.445	1.445	1.241	0
2022-04-25	1.445	1.445	1.445	1.445	1.241	0
2022-04-22	1.445	1.445	1.445	1.445	1.241	0
2022-04-21	1.425	1.425	1.425	1.425	1.224	0
2022-04-20	1.425	1.425	1.425	1.425	1.224	0
2022-04-19	1.425	1.425	1.425	1.425	1.224	0

← NewerPage 19 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.