Residential Secure Income plc (LON:RESI)
London · Delayed Price · Currency is GBP · Price in GBX 57.89
+0.09 (0.16%)
Oct 31, 2025, 8:37 AM BST
Residential Secure Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 57.89 | 58.00 | 57.40 | 57.40 | 57.40 | -1.03% | 241,666 |
| Oct 28, 2025 | 59.00 | 59.00 | 57.36 | 58.00 | 58.00 | 0.35% | 166,667 |
| Oct 27, 2025 | 57.36 | 58.80 | 57.36 | 57.80 | 57.80 | 0.35% | 150,514 |
| Oct 24, 2025 | 58.25 | 59.00 | 57.60 | 57.60 | 57.60 | 0.70% | 159,638 |
| Oct 23, 2025 | 58.07 | 59.00 | 56.77 | 57.20 | 57.20 | -3.70% | 217,748 |
| Oct 22, 2025 | 59.60 | 59.60 | 57.60 | 59.40 | 59.40 | 3.12% | 88,629 |
| Oct 21, 2025 | 60.00 | 60.00 | 57.60 | 57.60 | 57.60 | -3.68% | 389,973 |
| Oct 20, 2025 | 58.91 | 60.00 | 58.00 | 59.80 | 59.80 | 1.70% | 83,970 |
| Oct 17, 2025 | 58.37 | 59.00 | 57.60 | 58.80 | 58.80 | -0.34% | 428,706 |
| Oct 16, 2025 | 58.40 | 59.00 | 57.75 | 59.00 | 59.00 | 0.68% | 145,370 |
| Oct 15, 2025 | 58.50 | 59.40 | 57.20 | 58.60 | 58.60 | 1.38% | 44,552 |
| Oct 14, 2025 | 58.35 | 59.60 | 56.00 | 57.80 | 57.80 | -0.69% | 968,590 |
| Oct 13, 2025 | 58.23 | 60.60 | 58.20 | 58.20 | 58.20 | -0.68% | 559,236 |
| Oct 10, 2025 | 60.80 | 60.80 | 58.60 | 58.60 | 58.60 | -0.68% | 143,439 |
| Oct 9, 2025 | 59.22 | 61.00 | 59.00 | 59.00 | 59.00 | -0.67% | 102,984 |
| Oct 8, 2025 | 60.80 | 61.00 | 59.00 | 59.40 | 59.40 | -0.34% | 144,138 |
| Oct 7, 2025 | 59.99 | 61.20 | 59.00 | 59.60 | 59.60 | -2.30% | 255,293 |
| Oct 6, 2025 | 60.00 | 61.40 | 59.12 | 61.00 | 61.00 | 3.39% | 403,645 |
| Oct 3, 2025 | 57.20 | 60.00 | 57.20 | 59.00 | 59.00 | 0.68% | 330,527 |
| Oct 2, 2025 | 57.04 | 58.65 | 57.00 | 58.60 | 58.60 | 1.74% | 513,083 |
| Oct 1, 2025 | 58.00 | 58.00 | 57.40 | 57.60 | 57.60 | - | 421,654 |
| Sep 30, 2025 | 56.92 | 58.00 | 56.20 | 57.60 | 57.60 | 0.35% | 149,558 |
| Sep 29, 2025 | 56.00 | 57.80 | 56.00 | 57.40 | 57.40 | -1.03% | 142,908 |
| Sep 26, 2025 | 58.00 | 58.00 | 56.20 | 58.00 | 58.00 | 0.35% | 45,640 |
| Sep 25, 2025 | 57.76 | 58.00 | 57.20 | 57.80 | 57.80 | -0.34% | 59,067 |
| Sep 24, 2025 | 56.73 | 58.00 | 56.73 | 58.00 | 58.00 | - | 83,688 |
| Sep 23, 2025 | 58.00 | 58.29 | 57.40 | 58.00 | 58.00 | - | 66,520 |
| Sep 22, 2025 | 58.20 | 58.48 | 56.40 | 58.00 | 58.00 | 0.69% | 172,029 |
| Sep 19, 2025 | 57.31 | 58.20 | 57.00 | 57.60 | 57.60 | 0.35% | 246,654 |
| Sep 18, 2025 | 57.46 | 58.20 | 56.40 | 57.40 | 57.40 | 2.14% | 149,596 |
| Sep 17, 2025 | 58.40 | 58.40 | 56.20 | 56.20 | 56.20 | -3.44% | 188,611 |
| Sep 16, 2025 | 57.20 | 58.40 | 56.40 | 58.20 | 58.20 | - | 112,954 |
| Sep 15, 2025 | 56.20 | 58.20 | 56.03 | 58.20 | 58.20 | 3.93% | 48,595 |
| Sep 12, 2025 | 58.20 | 58.40 | 56.00 | 56.00 | 56.00 | -1.41% | 58,163 |
| Sep 11, 2025 | 58.20 | 58.40 | 56.80 | 56.80 | 56.80 | -1.05% | 51,478 |
| Sep 10, 2025 | 57.40 | 58.40 | 56.80 | 57.40 | 57.40 | 0.35% | 409,980 |
| Sep 9, 2025 | 58.23 | 58.23 | 57.00 | 57.20 | 57.20 | -2.05% | 926,338 |
| Sep 8, 2025 | 58.23 | 58.40 | 57.00 | 58.40 | 58.40 | 2.10% | 72,363 |
| Sep 5, 2025 | 57.80 | 58.40 | 56.00 | 57.20 | 57.20 | -1.04% | 446,792 |
| Sep 4, 2025 | 58.20 | 58.40 | 57.00 | 57.80 | 57.80 | - | 195,765 |
| Sep 3, 2025 | 56.00 | 57.80 | 56.00 | 57.80 | 57.80 | 1.40% | 185,113 |
| Sep 2, 2025 | 57.67 | 58.40 | 56.80 | 57.00 | 57.00 | -1.38% | 352,091 |
| Sep 1, 2025 | 57.83 | 58.20 | 57.60 | 57.80 | 57.80 | -0.34% | 178,670 |
| Aug 29, 2025 | 57.80 | 58.40 | 57.80 | 58.00 | 58.00 | -0.34% | 175,468 |
| Aug 28, 2025 | 57.70 | 59.60 | 56.00 | 58.20 | 58.20 | 1.04% | 511,772 |
| Aug 27, 2025 | 57.60 | 59.80 | 57.40 | 57.60 | 57.60 | -0.69% | 215,136 |
| Aug 26, 2025 | 58.12 | 59.40 | 57.40 | 58.00 | 58.00 | -0.68% | 343,461 |
| Aug 22, 2025 | 57.48 | 59.00 | 57.48 | 58.40 | 58.40 | - | 31,879 |
| Aug 21, 2025 | 59.00 | 59.00 | 57.80 | 58.40 | 58.40 | - | 145,987 |
| Aug 20, 2025 | 59.00 | 59.00 | 57.40 | 58.40 | 58.40 | 0.34% | 201,077 |