Residential Secure Income plc (LON:RESI)
London · Delayed Price · Currency is GBP · Price in GBX 50.20
-1.00 (-1.95%)
At close: Mar 26, 2026
Residential Secure Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 52.40 | 52.60 | 50.20 | 50.20 | 50.20 | -1.95% | 331,895 |
| Mar 25, 2026 | 53.00 | 53.00 | 51.00 | 51.20 | 51.20 | -0.39% | 229,377 |
| Mar 24, 2026 | 51.00 | 52.60 | 50.00 | 51.40 | 51.40 | 0.39% | 100,085 |
| Mar 23, 2026 | 51.00 | 52.80 | 49.00 | 51.20 | 51.20 | 0.79% | 615,658 |
| Mar 20, 2026 | 51.80 | 52.60 | 50.00 | 50.80 | 50.80 | -0.39% | 573,671 |
| Mar 19, 2026 | 51.60 | 54.00 | 49.00 | 51.00 | 51.00 | -1.16% | 299,165 |
| Mar 18, 2026 | 52.40 | 55.80 | 51.00 | 51.60 | 51.60 | -1.90% | 224,614 |
| Mar 17, 2026 | 53.80 | 54.80 | 51.60 | 52.60 | 52.60 | 0.38% | 231,171 |
| Mar 16, 2026 | 54.40 | 55.60 | 52.40 | 52.40 | 52.40 | -2.24% | 315,851 |
| Mar 13, 2026 | 54.80 | 54.80 | 52.67 | 53.60 | 53.60 | -0.74% | 770,219 |
| Mar 12, 2026 | 56.20 | 56.20 | 53.60 | 54.00 | 54.00 | 0.37% | 125,584 |
| Mar 11, 2026 | 54.80 | 56.40 | 53.60 | 53.80 | 53.80 | -0.37% | 59,912 |
| Mar 10, 2026 | 54.20 | 56.60 | 53.40 | 54.00 | 54.00 | -0.37% | 283,195 |
| Mar 9, 2026 | 56.20 | 56.20 | 53.40 | 54.20 | 54.20 | 1.12% | 408,754 |
| Mar 6, 2026 | 53.00 | 55.80 | 52.60 | 53.60 | 53.60 | 1.90% | 631,787 |
| Mar 5, 2026 | 54.00 | 57.80 | 52.60 | 52.60 | 52.60 | -4.71% | 428,872 |
| Mar 4, 2026 | 55.40 | 56.20 | 54.40 | 55.20 | 54.17 | 1.85% | 182,314 |
| Mar 3, 2026 | 54.40 | 56.80 | 54.20 | 54.20 | 53.19 | -4.24% | 275,219 |
| Mar 2, 2026 | 58.20 | 58.80 | 54.00 | 56.60 | 55.54 | -2.75% | 605,966 |
| Feb 27, 2026 | 55.00 | 58.20 | 55.00 | 58.20 | 57.11 | 4.68% | 544,955 |
| Feb 26, 2026 | 54.80 | 56.20 | 54.40 | 55.60 | 54.56 | 1.83% | 119,889 |
| Feb 25, 2026 | 54.60 | 56.00 | 54.60 | 54.60 | 53.58 | - | 109,494 |
| Feb 24, 2026 | 54.00 | 57.04 | 54.00 | 54.60 | 53.58 | - | 295,276 |
| Feb 23, 2026 | 54.20 | 57.60 | 54.00 | 54.60 | 53.58 | -1.80% | 117,570 |
| Feb 20, 2026 | 56.80 | 56.80 | 54.20 | 55.60 | 54.56 | 0.36% | 189,843 |
| Feb 19, 2026 | 54.00 | 55.41 | 54.00 | 55.40 | 54.37 | 2.21% | 136,912 |
| Feb 18, 2026 | 54.20 | 57.60 | 54.20 | 54.20 | 53.19 | -1.81% | 388,419 |
| Feb 17, 2026 | 55.00 | 57.80 | 53.80 | 55.20 | 54.17 | -1.43% | 382,523 |
| Feb 16, 2026 | 56.00 | 57.60 | 54.40 | 56.00 | 54.96 | 2.94% | 167,509 |
| Feb 13, 2026 | 56.40 | 57.80 | 54.20 | 54.40 | 53.38 | -2.86% | 273,971 |
| Feb 12, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 54.96 | 0.36% | 180,738 |
| Feb 11, 2026 | 55.80 | 57.60 | 53.60 | 55.80 | 54.76 | -1.06% | 384,193 |
| Feb 10, 2026 | 55.00 | 56.80 | 55.00 | 56.40 | 55.35 | 0.71% | 330,294 |
| Feb 9, 2026 | 56.00 | 57.16 | 55.00 | 56.00 | 54.96 | 1.45% | 105,426 |
| Feb 6, 2026 | 54.60 | 57.80 | 54.40 | 55.20 | 54.17 | 1.10% | 251,109 |
| Feb 5, 2026 | 55.00 | 57.80 | 54.40 | 54.60 | 53.58 | -4.21% | 412,606 |
| Feb 4, 2026 | 57.00 | 57.00 | 55.40 | 57.00 | 54.93 | - | 93,028 |
| Feb 3, 2026 | 55.60 | 57.00 | 54.60 | 57.00 | 54.93 | 2.52% | 150,668 |
| Feb 2, 2026 | 57.00 | 57.00 | 55.00 | 55.60 | 53.58 | - | 132,128 |
| Jan 30, 2026 | 56.00 | 57.00 | 54.40 | 55.60 | 53.58 | -0.71% | 332,106 |
| Jan 29, 2026 | 54.60 | 56.20 | 54.47 | 56.00 | 53.96 | 1.82% | 409,407 |
| Jan 28, 2026 | 55.40 | 58.60 | 54.20 | 55.00 | 53.00 | -2.14% | 490,872 |
| Jan 27, 2026 | 57.40 | 59.40 | 54.64 | 56.20 | 54.15 | 1.08% | 347,205 |
| Jan 26, 2026 | 56.00 | 59.40 | 55.35 | 55.60 | 53.58 | -0.36% | 213,490 |
| Jan 23, 2026 | 57.00 | 58.40 | 55.60 | 55.80 | 53.77 | -2.45% | 1,287,566 |
| Jan 22, 2026 | 57.20 | 60.40 | 56.60 | 57.20 | 55.12 | -2.05% | 247,542 |
| Jan 21, 2026 | 58.40 | 59.00 | 56.80 | 58.40 | 56.27 | -0.34% | 110,171 |
| Jan 20, 2026 | 58.60 | 60.00 | 56.67 | 58.60 | 56.47 | - | 93,167 |
| Jan 19, 2026 | 55.40 | 59.47 | 55.40 | 58.60 | 56.47 | - | 234,373 |
| Jan 16, 2026 | 57.00 | 58.80 | 54.40 | 58.60 | 56.47 | 2.45% | 405,884 |