Life Settlement Assets PLC (LON:LSAA)
London
· Delayed Price · Currency is GBP · Price in USD 1.560
0.00 (0.00%)
Mar 4, 2026, 1:41 PM GMT
Life Settlement Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.57 | 1.56 | 1.56 | 1.56 | 1.56 | 0.32% | - |
| Mar 4, 2026 | 1.56 | 1.50 | 1.50 | 1.56 | 1.56 | -0.32% | 34,486 |
| Mar 3, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Mar 2, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Feb 27, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Feb 26, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Feb 25, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Feb 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Feb 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Feb 20, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Feb 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Feb 18, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Feb 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Feb 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Feb 13, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Feb 12, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Feb 11, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Feb 10, 2026 | 1.57 | 1.56 | 1.56 | 1.56 | 1.56 | -0.95% | - |
| Feb 9, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.32% | - |
| Feb 6, 2026 | 1.64 | 1.59 | 1.57 | 1.58 | 1.58 | -2.77% | 24,340 |
| Feb 5, 2026 | 1.64 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Feb 4, 2026 | 1.64 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Feb 3, 2026 | 1.64 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Feb 2, 2026 | 1.64 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jan 30, 2026 | 1.64 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jan 29, 2026 | 1.64 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jan 28, 2026 | 1.64 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jan 27, 2026 | 1.64 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jan 26, 2026 | 1.64 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jan 23, 2026 | 1.64 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jan 22, 2026 | 1.64 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jan 21, 2026 | 1.64 | 1.63 | 1.63 | 1.63 | 1.63 | -0.31% | - |
| Jan 20, 2026 | 1.64 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jan 19, 2026 | 1.64 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jan 16, 2026 | 1.64 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jan 15, 2026 | 1.65 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jan 14, 2026 | 1.64 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jan 13, 2026 | 1.64 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jan 12, 2026 | 1.64 | 1.63 | 1.63 | 1.63 | 1.63 | -0.31% | - |
| Jan 9, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jan 8, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jan 7, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jan 6, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jan 5, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.31% | - |
| Jan 2, 2026 | 1.64 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Dec 31, 2025 | 1.64 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Dec 30, 2025 | 1.64 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Dec 29, 2025 | 1.64 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Dec 24, 2025 | 1.64 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Dec 23, 2025 | 1.64 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Dec 22, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.55% | - |
| Dec 19, 2025 | 1.61 | 1.69 | 1.69 | 1.69 | 1.69 | 5.30% | 309 |
| Dec 18, 2025 | 1.60 | 1.61 | 1.61 | 1.61 | 1.61 | 0.31% | - |
| Dec 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.95% | - |
| Dec 16, 2025 | 1.55 | 1.59 | 1.59 | 1.59 | 1.59 | 2.26% | - |
| Dec 15, 2025 | 1.53 | 1.55 | 1.55 | 1.55 | 1.55 | 2.31% | - |
| Dec 12, 2025 | 1.50 | 1.58 | 1.58 | 1.52 | 1.52 | 1.34% | 5,000 |
| Dec 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.33% | - |
| Nov 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.64% | - |
| Nov 13, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.56% | - |
| Nov 12, 2025 | 1.57 | 1.55 | 1.55 | 1.57 | 1.57 | - | 37,239 |
| Nov 11, 2025 | 1.58 | 1.61 | 1.61 | 1.57 | 1.57 | -0.95% | 350 |
| Nov 10, 2025 | 1.57 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Nov 7, 2025 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 0.96% | 55,000 |
| Nov 6, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | -0.32% | 10,000 |
| Nov 5, 2025 | 1.55 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Nov 4, 2025 | 1.57 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Nov 3, 2025 | 1.55 | 1.50 | 1.50 | 1.57 | 1.57 | 1.29% | 4,744 |
| Oct 31, 2025 | 1.56 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Oct 30, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 29, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.32% | - |
| Oct 28, 2025 | 1.55 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Oct 27, 2025 | 1.58 | 1.55 | 1.55 | 1.55 | 1.55 | 0.98% | - |
| Oct 24, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Oct 23, 2025 | 1.53 | 1.40 | 1.40 | 1.50 | 1.50 | - | 50,566 |
| Oct 22, 2025 | 1.49 | 1.40 | 1.40 | 1.50 | 1.50 | 1.35% | 53,726 |
| Oct 21, 2025 | 1.49 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Oct 20, 2025 | 1.50 | 1.48 | 1.48 | 1.48 | 1.48 | -1.00% | - |
| Oct 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |