Life Settlement Assets PLC (LON:LSAA)
London · Delayed Price · Currency is GBP · Price in USD 1.820
+0.020 (1.11%)
May 26, 2026, 8:00 AM GMT
Life Settlement Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.82 | 1.78 | 1.78 | 1.80 | 1.80 | -0.28% | 50,000 |
| May 21, 2026 | 1.82 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| May 20, 2026 | 1.82 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| May 19, 2026 | 1.82 | 1.81 | 1.81 | 1.81 | 1.81 | -0.82% | - |
| May 18, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| May 15, 2026 | 1.82 | 1.78 | 1.77 | 1.82 | 1.82 | - | 230,488 |
| May 14, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| May 13, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| May 12, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| May 11, 2026 | 1.81 | 1.77 | 1.76 | 1.82 | 1.82 | 0.55% | 644,936 |
| May 8, 2026 | 1.80 | 1.78 | 1.78 | 1.81 | 1.81 | - | 100,000 |
| May 7, 2026 | 1.80 | 1.76 | 1.75 | 1.81 | 1.81 | 1.97% | 668,440 |
| May 6, 2026 | 1.78 | 1.75 | 1.75 | 1.78 | 1.78 | 0.57% | 100,000 |
| May 5, 2026 | 1.78 | 1.77 | 1.77 | 1.77 | 1.77 | 1.15% | - |
| May 1, 2026 | 1.78 | 1.74 | 1.74 | 1.75 | 1.75 | - | 100,000 |
| Apr 30, 2026 | 1.78 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Apr 29, 2026 | 1.77 | 1.75 | 1.75 | 1.75 | 1.75 | 0.29% | - |
| Apr 28, 2026 | 1.75 | 1.73 | 1.71 | 1.74 | 1.74 | 0.29% | 931,724 |
| Apr 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.29% | - |
| Apr 24, 2026 | 1.74 | 1.73 | 1.73 | 1.73 | 1.73 | 0.29% | - |
| Apr 23, 2026 | 1.72 | 1.73 | 1.73 | 1.73 | 1.73 | 0.29% | - |
| Apr 22, 2026 | 1.71 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Apr 21, 2026 | 1.70 | 1.66 | 1.65 | 1.71 | 1.71 | 3.01% | 600,000 |
| Apr 20, 2026 | 1.68 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Apr 17, 2026 | 1.67 | 1.66 | 1.66 | 1.66 | 1.66 | 0.30% | 5,000 |
| Apr 16, 2026 | 1.67 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Apr 15, 2026 | 1.67 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Apr 14, 2026 | 1.67 | 1.66 | 1.66 | 1.66 | 1.66 | 0.30% | - |
| Apr 13, 2026 | 1.66 | 1.65 | 1.65 | 1.65 | 1.65 | 0.30% | - |
| Apr 10, 2026 | 1.66 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 9, 2026 | 1.66 | 1.65 | 1.65 | 1.65 | 1.65 | 0.30% | - |
| Apr 8, 2026 | 1.65 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | - |
| Apr 7, 2026 | 1.61 | 1.62 | 1.62 | 1.62 | 1.62 | 0.93% | - |
| Apr 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Apr 1, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Mar 31, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Mar 30, 2026 | 1.57 | 1.61 | 1.61 | 1.61 | 1.61 | 2.88% | - |
| Mar 27, 2026 | 1.57 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Mar 26, 2026 | 1.57 | 1.56 | 1.56 | 1.56 | 1.56 | 0.32% | - |
| Mar 25, 2026 | 1.57 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Mar 24, 2026 | 1.57 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Mar 23, 2026 | 1.57 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Mar 20, 2026 | 1.58 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Mar 19, 2026 | 1.58 | 1.53 | 1.53 | 1.56 | 1.56 | 2.84% | 38,884 |
| Mar 18, 2026 | 1.57 | 1.54 | 1.53 | 1.58 | 1.51 | 0.64% | 138,024 |
| Mar 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.50 | - | - |
| Mar 16, 2026 | 1.57 | 1.61 | 1.61 | 1.57 | 1.50 | - | 5,000 |
| Mar 13, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.50 | - | - |
| Mar 12, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.50 | - | - |
| Mar 11, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.50 | - | - |