Residential Secure Income plc (LON:RESI)
London · Delayed Price · Currency is GBP · Price in GBX 56.00
-1.80 (-3.11%)
At close: Dec 30, 2025
Residential Secure Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 56.40 | 57.80 | 55.40 | 55.40 | - | -4.15% | 33,564 |
| Dec 29, 2025 | 57.80 | 57.80 | 55.80 | 57.80 | 57.80 | 1.05% | 118,000 |
| Dec 24, 2025 | 57.20 | 59.40 | 56.20 | 57.20 | 57.20 | -3.38% | 70,822 |
| Dec 23, 2025 | 59.80 | 59.80 | 56.23 | 59.20 | 59.20 | 0.34% | 230,818 |
| Dec 22, 2025 | 59.60 | 59.80 | 56.00 | 59.00 | 59.00 | 6.88% | 22,837 |
| Dec 19, 2025 | 55.20 | 59.80 | 55.20 | 55.20 | 55.20 | -4.50% | 95,178 |
| Dec 18, 2025 | 58.40 | 58.40 | 56.01 | 57.80 | 57.80 | -1.03% | 208,860 |
| Dec 17, 2025 | 58.40 | 59.40 | 56.00 | 58.40 | 58.40 | 1.04% | 84,126 |
| Dec 16, 2025 | 58.40 | 59.80 | 56.20 | 57.80 | 57.80 | 0.70% | 54,638 |
| Dec 15, 2025 | 57.26 | 57.40 | 57.20 | 57.40 | 57.40 | 0.35% | 47,718 |
| Dec 12, 2025 | 57.40 | 57.60 | 56.02 | 57.20 | 57.20 | -0.35% | 135,042 |
| Dec 11, 2025 | 57.60 | 57.60 | 56.00 | 57.40 | 57.40 | 0.35% | 115,177 |
| Dec 10, 2025 | 57.60 | 61.00 | 57.20 | 57.20 | 57.20 | -0.69% | 127,338 |
| Dec 9, 2025 | 56.00 | 61.00 | 56.00 | 57.60 | 57.60 | -2.70% | 236,102 |
| Dec 8, 2025 | 60.00 | 60.80 | 56.80 | 59.20 | 59.20 | 1.72% | 247,154 |
| Dec 5, 2025 | 58.20 | 58.20 | 55.80 | 58.20 | 58.20 | - | 75,555 |
| Dec 4, 2025 | 56.60 | 58.20 | 56.29 | 58.20 | 58.20 | - | 588,637 |
| Dec 3, 2025 | 58.20 | 59.00 | 56.60 | 58.20 | 58.20 | 0.34% | 125,299 |
| Dec 2, 2025 | 58.60 | 58.80 | 55.88 | 58.00 | 58.00 | 1.40% | 190,551 |
| Dec 1, 2025 | 57.00 | 58.40 | 55.92 | 57.20 | 57.20 | 1.06% | 229,241 |
| Nov 28, 2025 | 58.00 | 58.00 | 56.60 | 56.60 | 56.60 | 0.35% | 248,038 |
| Nov 27, 2025 | 56.40 | 56.81 | 55.00 | 56.40 | 56.40 | 2.92% | 299,358 |
| Nov 26, 2025 | 55.84 | 56.20 | 54.40 | 54.80 | 54.80 | -0.36% | 666,350 |
| Nov 25, 2025 | 55.60 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | 316,051 |
| Nov 24, 2025 | 56.00 | 56.60 | 54.00 | 54.00 | 54.00 | -3.57% | 526,045 |
| Nov 21, 2025 | 56.00 | 58.00 | 55.80 | 56.00 | 56.00 | -0.36% | 39,822 |
| Nov 20, 2025 | 56.40 | 57.60 | 56.20 | 56.20 | 56.20 | - | 951,219 |
| Nov 19, 2025 | 56.00 | 57.60 | 56.00 | 56.20 | 56.20 | -1.40% | 764,513 |
| Nov 18, 2025 | 57.00 | 57.00 | 56.01 | 57.00 | 57.00 | -0.70% | 390,839 |
| Nov 17, 2025 | 56.00 | 57.60 | 56.00 | 57.40 | 57.40 | 1.77% | 408,817 |
| Nov 14, 2025 | 57.60 | 57.60 | 56.40 | 56.40 | 56.40 | -1.74% | 249,623 |
| Nov 13, 2025 | 56.80 | 57.60 | 55.00 | 57.40 | 57.40 | 3.99% | 174,709 |
| Nov 12, 2025 | 56.40 | 57.80 | 55.20 | 55.20 | 55.20 | -2.47% | 466,507 |
| Nov 11, 2025 | 57.00 | 57.78 | 56.20 | 56.60 | 56.60 | -0.35% | 156,671 |
| Nov 10, 2025 | 58.00 | 58.00 | 56.60 | 56.80 | 56.80 | 0.35% | 283,068 |
| Nov 7, 2025 | 56.60 | 58.00 | 56.50 | 56.60 | 56.60 | -1.74% | 59,693 |
| Nov 6, 2025 | 56.60 | 57.80 | 56.40 | 57.60 | 57.60 | 2.49% | 124,820 |
| Nov 5, 2025 | 57.00 | 58.00 | 56.20 | 56.20 | 56.20 | -1.06% | 200,238 |
| Nov 4, 2025 | 56.60 | 58.00 | 56.00 | 56.80 | 56.80 | 0.71% | 68,146 |
| Nov 3, 2025 | 58.00 | 58.00 | 56.40 | 56.40 | 56.40 | -2.42% | 139,690 |
| Oct 31, 2025 | 58.00 | 58.00 | 57.05 | 57.80 | 57.80 | - | 46,261 |
| Oct 30, 2025 | 57.20 | 58.00 | 57.00 | 57.80 | 57.80 | 0.70% | 118,901 |
| Oct 29, 2025 | 58.00 | 58.00 | 57.40 | 57.40 | 57.40 | -1.03% | 241,666 |
| Oct 28, 2025 | 57.60 | 59.00 | 57.36 | 58.00 | 58.00 | 0.35% | 139,204 |
| Oct 27, 2025 | 58.60 | 58.80 | 57.36 | 57.80 | 57.80 | 0.35% | 150,515 |
| Oct 24, 2025 | 58.20 | 59.00 | 57.60 | 57.60 | 57.60 | 0.70% | 159,639 |
| Oct 23, 2025 | 58.20 | 59.00 | 56.77 | 57.20 | 57.20 | -3.70% | 217,746 |
| Oct 22, 2025 | 58.20 | 59.60 | 57.60 | 59.40 | 59.40 | 3.12% | 88,628 |
| Oct 21, 2025 | 60.00 | 60.00 | 57.60 | 57.60 | 57.60 | -3.68% | 389,972 |
| Oct 20, 2025 | 59.00 | 60.00 | 58.00 | 59.80 | 59.80 | 1.70% | 83,969 |