Life Settlement Assets PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	1.400	1.400	1.400	1.400	1.203	0
2022-01-19	1.400	1.400	1.400	1.400	1.203	0
2022-01-18	1.400	1.400	1.400	1.400	1.203	0
2022-01-17	1.425	1.425	1.425	1.425	1.224	0
2022-01-14	1.425	1.425	1.425	1.425	1.224	0
2022-01-13	1.425	1.425	1.425	1.425	1.224	0
2022-01-12	1.425	1.425	1.425	1.425	1.224	0
2022-01-11	1.425	1.425	1.425	1.425	1.224	0
2022-01-10	1.425	1.425	1.425	1.425	1.224	0
2022-01-07	1.425	1.425	1.300	1.425	1.224	3,306
2022-01-06	1.425	1.425	1.425	1.425	1.224	0
2022-01-05	1.425	1.425	1.425	1.425	1.224	0
2022-01-04	1.425	1.425	1.425	1.425	1.224	0
2021-12-31	1.425	1.425	1.425	1.425	1.224	0
2021-12-30	1.425	1.425	1.425	1.425	1.224	0
2021-12-29	1.425	1.425	1.425	1.425	1.224	0
2021-12-24	1.425	1.425	1.425	1.425	1.224	0
2021-12-23	1.425	1.425	1.425	1.425	1.224	0
2021-12-22	1.425	1.425	1.425	1.425	1.224	0
2021-12-21	1.425	1.425	1.425	1.425	1.224	0
2021-12-20	1.425	1.425	1.425	1.425	1.224	0
2021-12-17	1.450	1.450	1.450	1.450	1.246	0
2021-12-16	1.450	1.450	1.450	1.450	1.246	0
2021-12-15	1.450	1.450	1.450	1.450	1.246	0
2021-12-14	1.450	1.450	1.290	1.450	1.246	703,109
2021-12-13	1.450	1.450	1.290	1.450	1.246	666,149
2021-12-10	1.450	1.450	1.450	1.450	1.246	0
2021-12-09	1.450	1.450	1.450	1.450	1.246	0
2021-12-08	1.450	1.450	1.450	1.450	1.246	0
2021-12-07	1.450	1.450	1.450	1.450	1.246	0
2021-12-06	1.450	1.450	1.450	1.450	1.246	0
2021-12-03	1.450	1.450	1.450	1.450	1.246	0
2021-12-02	1.450	1.450	1.450	1.450	1.246	0
2021-12-01	1.450	1.450	1.450	1.450	1.246	0
2021-11-30	1.450	1.450	1.450	1.450	1.246	0
2021-11-29	1.450	1.450	1.298	1.450	1.246	416,302
2021-11-26	1.450	1.450	1.450	1.450	1.246	0
2021-11-25	1.375	1.450	1.300	1.450	1.246	100,000
2021-11-24	1.425	1.425	1.425	1.425	1.224	0
2021-11-23	1.450	1.450	1.450	1.450	1.246	0
2021-11-22	1.500	1.500	1.500	1.500	1.289	0
2021-11-19	1.500	1.500	1.500	1.500	1.289	0
2021-11-18	1.500	1.500	1.500	1.500	1.289	0
2021-11-17	1.500	1.500	1.350	1.500	1.289	6
2021-11-16	1.500	1.500	1.500	1.500	1.289	0
2021-11-15	1.500	1.500	1.500	1.500	1.289	0
2021-11-12	1.500	1.500	1.500	1.500	1.289	0
2021-11-11	1.500	1.500	1.500	1.500	1.289	0
2021-11-10	1.500	1.500	1.350	1.500	1.289	200,000
2021-11-09	1.500	1.500	1.500	1.500	1.289	0
2021-11-08	1.550	1.550	1.550	1.550	1.332	0
2021-11-05	1.550	1.550	1.550	1.550	1.332	0
2021-11-04	1.550	1.550	1.550	1.550	1.332	0
2021-11-03	1.550	1.550	1.550	1.550	1.332	0
2021-11-02	1.550	1.550	1.550	1.550	1.332	0
2021-11-01	1.550	1.550	1.550	1.550	1.332	0
2021-10-29	1.550	1.550	1.550	1.550	1.332	0
2021-10-28	1.550	1.550	1.550	1.550	1.332	0
2021-10-27	1.550	1.550	1.550	1.550	1.288	0
2021-10-26	1.550	1.550	1.550	1.550	1.288	0

← NewerPage 21 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.