Life Settlement Assets PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	1.425	1.425	1.425	1.425	1.224	0
2022-04-13	1.425	1.425	1.425	1.425	1.224	0
2022-04-12	1.425	1.425	1.425	1.425	1.224	0
2022-04-11	1.425	1.425	1.425	1.425	1.224	0
2022-04-08	1.425	1.425	1.390	1.425	1.224	10,452
2022-04-07	1.425	1.425	1.250	1.425	1.224	10,452
2022-04-06	1.425	1.425	1.425	1.425	1.224	0
2022-04-05	1.425	1.425	1.425	1.425	1.224	0
2022-04-04	1.425	1.425	1.425	1.425	1.224	0
2022-04-01	1.425	1.425	1.425	1.425	1.224	0
2022-03-31	1.425	1.425	1.425	1.425	1.224	0
2022-03-30	1.425	1.425	1.425	1.425	1.224	0
2022-03-29	1.425	1.425	1.425	1.425	1.224	0
2022-03-28	1.425	1.425	1.425	1.425	1.224	0
2022-03-25	1.425	1.425	1.425	1.425	1.224	0
2022-03-24	1.425	1.425	1.350	1.425	1.224	24,955
2022-03-23	1.425	1.425	1.300	1.425	1.224	24,885
2022-03-22	1.445	1.445	1.445	1.445	1.241	0
2022-03-21	1.445	1.445	1.295	1.445	1.241	920,000
2022-03-18	1.445	1.445	1.445	1.445	1.241	0
2022-03-17	1.445	1.445	1.445	1.445	1.241	0
2022-03-16	1.445	1.445	1.445	1.445	1.241	0
2022-03-15	1.445	1.445	1.445	1.445	1.241	0
2022-03-14	1.445	1.445	1.445	1.445	1.241	0
2022-03-11	1.445	1.445	1.445	1.445	1.241	0
2022-03-10	1.445	1.445	1.445	1.445	1.241	0
2022-03-09	1.445	1.445	1.445	1.445	1.241	0
2022-03-08	1.445	1.445	1.445	1.445	1.241	0
2022-03-07	1.445	1.445	1.445	1.445	1.241	0
2022-03-04	1.445	1.445	1.445	1.445	1.241	0
2022-03-03	1.445	1.445	1.445	1.445	1.241	0
2022-03-02	1.440	1.440	1.440	1.440	1.237	0
2022-03-01	1.425	1.425	1.425	1.425	1.224	0
2022-02-28	1.450	1.450	1.450	1.450	1.246	0
2022-02-25	1.425	1.425	1.425	1.425	1.224	0
2022-02-24	1.425	1.425	1.425	1.425	1.224	0
2022-02-23	1.425	1.425	1.425	1.425	1.224	0
2022-02-22	1.400	1.400	1.300	1.400	1.203	506,841
2022-02-21	1.400	1.400	1.400	1.400	1.203	0
2022-02-18	1.400	1.400	1.400	1.400	1.203	0
2022-02-17	1.400	1.400	1.400	1.400	1.203	0
2022-02-16	1.400	1.400	1.400	1.400	1.203	0
2022-02-15	1.400	1.400	1.300	1.400	1.203	2,041,158
2022-02-14	1.400	1.400	1.400	1.400	1.203	0
2022-02-11	1.400	1.400	1.400	1.400	1.203	0
2022-02-10	1.400	1.400	1.400	1.400	1.203	0
2022-02-09	1.400	1.400	1.400	1.400	1.203	0
2022-02-08	1.400	1.400	1.400	1.400	1.203	0
2022-02-07	1.400	1.400	1.400	1.400	1.203	0
2022-02-04	1.400	1.400	1.400	1.400	1.203	0
2022-02-03	1.400	1.400	1.400	1.400	1.203	0
2022-02-02	1.400	1.400	1.400	1.400	1.203	0
2022-02-01	1.400	1.400	1.400	1.400	1.203	0
2022-01-31	1.400	1.400	1.400	1.400	1.203	0
2022-01-28	1.400	1.400	1.400	1.400	1.203	0
2022-01-27	1.400	1.400	1.400	1.400	1.203	0
2022-01-26	1.400	1.400	1.400	1.400	1.203	0
2022-01-25	1.400	1.400	1.400	1.400	1.203	0
2022-01-24	1.400	1.400	1.400	1.400	1.203	0
2022-01-21	1.400	1.400	1.400	1.400	1.203	0

← NewerPage 20 of 22 · 1,268 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.