Residential Secure Income plc (LON:RESI)
London · Delayed Price · Currency is GBP · Price in GBX 54.40
-1.60 (-2.86%)
Feb 13, 2026, 5:06 PM GMT
Residential Secure Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 56.40 | 57.80 | 54.20 | 54.40 | 54.40 | -2.86% | 273,971 |
| Feb 12, 2026 | 55.42 | 56.00 | 55.00 | 56.00 | 56.00 | 0.36% | 180,740 |
| Feb 11, 2026 | 55.80 | 57.60 | 53.60 | 55.80 | 55.80 | -1.06% | 384,193 |
| Feb 10, 2026 | 55.00 | 56.80 | 55.00 | 56.40 | 56.40 | 0.71% | 330,294 |
| Feb 9, 2026 | 55.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.45% | 105,427 |
| Feb 6, 2026 | 54.60 | 57.80 | 54.40 | 55.20 | 55.20 | 1.10% | 151,109 |
| Feb 5, 2026 | 55.05 | 55.00 | 54.40 | 54.60 | 54.60 | -4.21% | 362,607 |
| Feb 4, 2026 | 57.00 | 57.00 | 55.40 | 57.00 | 55.97 | - | 93,028 |
| Feb 3, 2026 | 55.60 | 57.00 | 54.60 | 57.00 | 55.97 | 2.52% | 150,668 |
| Feb 2, 2026 | 57.00 | 57.00 | 55.00 | 55.60 | 54.60 | - | 132,128 |
| Jan 30, 2026 | 56.00 | 57.00 | 54.40 | 55.60 | 54.60 | -0.71% | 332,106 |
| Jan 29, 2026 | 54.60 | 56.20 | 54.47 | 56.00 | 54.99 | 1.82% | 409,407 |
| Jan 28, 2026 | 55.40 | 58.60 | 54.20 | 55.00 | 54.01 | -2.14% | 490,872 |
| Jan 27, 2026 | 57.40 | 59.40 | 54.64 | 56.20 | 55.18 | 1.08% | 347,205 |
| Jan 26, 2026 | 56.00 | 59.40 | 55.35 | 55.60 | 54.60 | -0.36% | 213,490 |
| Jan 23, 2026 | 57.00 | 58.40 | 55.60 | 55.80 | 54.79 | -2.45% | 1,287,566 |
| Jan 22, 2026 | 57.20 | 60.40 | 56.60 | 57.20 | 56.17 | -2.05% | 247,542 |
| Jan 21, 2026 | 58.40 | 59.00 | 56.80 | 58.40 | 57.34 | -0.34% | 110,171 |
| Jan 20, 2026 | 58.60 | 60.00 | 56.67 | 58.60 | 57.54 | - | 93,167 |
| Jan 19, 2026 | 55.40 | 59.47 | 55.40 | 58.60 | 57.54 | - | 234,373 |
| Jan 16, 2026 | 57.00 | 58.80 | 54.40 | 58.60 | 57.54 | 2.45% | 405,884 |
| Jan 15, 2026 | 57.20 | 59.20 | 56.40 | 57.20 | 56.17 | -2.72% | 324,890 |
| Jan 14, 2026 | 59.00 | 60.00 | 57.20 | 58.80 | 57.74 | 0.68% | 132,368 |
| Jan 13, 2026 | 57.00 | 60.00 | 56.40 | 58.40 | 57.34 | -0.34% | 227,793 |
| Jan 12, 2026 | 58.60 | 60.00 | 56.60 | 58.60 | 57.54 | 1.03% | 303,990 |
| Jan 9, 2026 | 58.00 | 58.80 | 56.50 | 58.00 | 56.95 | 2.11% | 92,897 |
| Jan 8, 2026 | 56.80 | 59.04 | 56.80 | 56.80 | 55.77 | 0.35% | 123,040 |
| Jan 7, 2026 | 58.00 | 59.00 | 56.42 | 56.60 | 55.58 | 0.71% | 133,780 |
| Jan 6, 2026 | 58.80 | 59.40 | 56.20 | 56.20 | 55.18 | -3.44% | 72,594 |
| Jan 5, 2026 | 59.80 | 60.00 | 56.80 | 58.20 | 57.15 | -2.02% | 302,174 |
| Jan 2, 2026 | 55.80 | 59.40 | 55.80 | 59.40 | 58.33 | 2.77% | 120,632 |
| Dec 31, 2025 | 57.80 | 57.80 | 56.22 | 57.80 | 56.76 | 3.21% | 67,316 |
| Dec 30, 2025 | 56.40 | 57.80 | 55.40 | 56.00 | 54.99 | -3.11% | 65,050 |
| Dec 29, 2025 | 57.80 | 57.80 | 55.80 | 57.80 | 56.76 | 1.05% | 118,000 |
| Dec 24, 2025 | 57.20 | 59.40 | 56.20 | 57.20 | 56.17 | -3.38% | 70,822 |
| Dec 23, 2025 | 59.80 | 59.80 | 56.23 | 59.20 | 58.13 | 0.34% | 230,818 |
| Dec 22, 2025 | 59.60 | 59.80 | 56.00 | 59.00 | 57.93 | 6.88% | 22,837 |
| Dec 19, 2025 | 55.20 | 59.80 | 55.20 | 55.20 | 54.20 | -4.50% | 95,178 |
| Dec 18, 2025 | 58.40 | 58.40 | 56.01 | 57.80 | 56.76 | -1.03% | 208,860 |
| Dec 17, 2025 | 58.40 | 59.40 | 56.00 | 58.40 | 57.34 | 1.04% | 84,126 |
| Dec 16, 2025 | 58.40 | 59.80 | 56.20 | 57.80 | 56.76 | 0.70% | 54,638 |
| Dec 15, 2025 | 57.20 | 57.40 | 56.01 | 57.40 | 56.36 | 0.35% | 47,718 |
| Dec 12, 2025 | 57.40 | 57.60 | 56.02 | 57.20 | 56.17 | -0.35% | 135,042 |
| Dec 11, 2025 | 57.60 | 57.60 | 56.00 | 57.40 | 56.36 | 0.35% | 115,177 |
| Dec 10, 2025 | 57.60 | 61.00 | 57.20 | 57.20 | 56.17 | -0.69% | 288,669 |
| Dec 9, 2025 | 56.00 | 61.00 | 56.00 | 57.60 | 56.56 | -2.70% | 295,102 |
| Dec 8, 2025 | 60.00 | 60.80 | 56.80 | 59.20 | 58.13 | 1.72% | 247,154 |
| Dec 5, 2025 | 58.20 | 58.20 | 55.80 | 58.20 | 57.15 | - | 200,048 |
| Dec 4, 2025 | 56.60 | 58.20 | 56.29 | 58.20 | 57.15 | - | 588,637 |
| Dec 3, 2025 | 58.20 | 59.00 | 56.60 | 58.20 | 57.15 | 0.34% | 125,299 |