Life Settlement Assets PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	1.725	1.725	1.725	1.725	1.601	0
2025-08-15	1.725	1.725	1.725	1.725	1.601	0
2025-08-14	1.725	1.725	1.725	1.725	1.601	0
2025-08-13	1.725	1.725	1.725	1.725	1.601	0
2025-08-12	1.735	1.735	1.735	1.735	1.610	0
2025-08-11	1.820	1.820	1.820	1.820	1.689	150
2025-08-08	1.735	1.735	1.735	1.735	1.610	0
2025-08-07	1.735	1.735	1.735	1.735	1.610	0
2025-08-06	1.735	1.735	1.735	1.735	1.610	0
2025-08-05	1.735	1.735	1.735	1.735	1.610	0
2025-08-04	1.735	1.735	1.735	1.735	1.610	0
2025-08-01	1.735	1.735	1.735	1.735	1.610	0
2025-07-31	1.735	1.735	1.735	1.735	1.610	0
2025-07-30	1.735	1.735	1.735	1.735	1.610	0
2025-07-29	1.735	1.735	1.735	1.735	1.610	0
2025-07-28	1.735	1.735	1.735	1.735	1.610	0
2025-07-25	1.735	1.735	1.735	1.735	1.610	0
2025-07-24	1.735	1.735	1.735	1.735	1.610	0
2025-07-23	1.735	1.745	1.670	1.745	1.619	5,320,000
2025-07-22	1.745	1.745	1.745	1.745	1.619	0
2025-07-21	1.745	1.745	1.745	1.745	1.619	0
2025-07-18	1.745	1.745	1.745	1.745	1.619	0
2025-07-17	1.745	1.745	1.745	1.745	1.619	0
2025-07-16	1.740	1.740	1.740	1.740	1.615	0
2025-07-15	1.730	1.730	1.730	1.730	1.605	0
2025-07-14	1.730	1.730	1.730	1.730	1.605	0
2025-07-11	1.730	1.730	1.730	1.730	1.605	0
2025-07-10	1.730	1.730	1.730	1.730	1.605	0
2025-07-09	1.690	1.750	1.690	1.720	1.596	2,495,000
2025-07-08	1.735	1.735	1.735	1.735	1.610	0
2025-07-07	1.775	1.775	1.775	1.775	1.647	0
2025-07-04	1.775	1.775	1.775	1.775	1.647	0
2025-07-03	1.775	1.775	1.775	1.775	1.647	0
2025-07-02	1.800	1.800	1.800	1.800	1.670	0
2025-07-01	1.800	1.800	1.800	1.800	1.670	0
2025-06-30	1.800	1.800	1.800	1.800	1.670	0
2025-06-27	1.800	1.800	1.800	1.800	1.670	0
2025-06-26	1.800	1.800	1.800	1.800	1.670	0
2025-06-25	1.800	1.800	1.800	1.800	1.670	0
2025-06-24	1.800	1.800	1.800	1.800	1.670	0
2025-06-23	1.800	1.800	1.800	1.800	1.670	0
2025-06-20	1.800	1.800	1.800	1.800	1.670	0
2025-06-19	1.825	1.825	1.825	1.825	1.694	0
2025-06-18	1.825	1.825	1.825	1.825	1.694	0
2025-06-17	1.825	1.825	1.825	1.825	1.694	0
2025-06-16	1.825	1.825	1.825	1.825	1.694	0
2025-06-13	1.825	1.825	1.825	1.825	1.694	0
2025-06-12	1.825	1.850	1.750	1.850	1.717	200,000
2025-06-11	1.850	1.850	1.750	1.850	1.717	469,916
2025-06-10	1.850	1.850	1.850	1.850	1.717	0
2025-06-09	1.850	1.850	1.850	1.850	1.717	0
2025-06-06	1.850	1.850	1.850	1.850	1.717	0
2025-06-05	1.850	1.850	1.850	1.850	1.717	0
2025-06-04	1.850	1.850	1.850	1.850	1.717	0
2025-06-03	1.850	1.850	1.850	1.850	1.717	0
2025-06-02	1.850	1.850	1.850	1.850	1.717	0
2025-05-30	1.850	1.875	1.750	1.875	1.740	404,570
2025-05-29	1.850	1.850	1.850	1.850	1.717	0
2025-05-28	1.850	1.850	1.850	1.850	1.717	0
2025-05-27	1.800	1.800	1.800	1.800	1.670	0

← NewerPage 6 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.