Residential Secure Income plc (LON:RESI)
London · Delayed Price · Currency is GBP · Price in GBX 58.00
+1.80 (3.20%)
Sep 18, 2025, 1:35 PM BST
Residential Secure Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 57.46 | 58.20 | 56.40 | 57.22 | 57.22 | 1.81% | 33,181 |
| 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 |
| Aug 19, 2025 | 58.93 | 59.00 | 57.60 | 58.20 | 58.20 | -1.02% | 809,537 |
| Aug 18, 2025 | 59.02 | 59.30 | 57.80 | 58.80 | 58.80 | -0.68% | 278,675 |
| Aug 15, 2025 | 59.20 | 61.20 | 59.14 | 59.20 | 59.20 | -0.67% | 94,046 |
| Aug 14, 2025 | 59.00 | 60.44 | 59.00 | 59.60 | 59.60 | -0.67% | 98,377 |
| Aug 13, 2025 | 58.20 | 61.40 | 58.20 | 60.00 | 60.00 | 3.45% | 253,358 |
| Aug 12, 2025 | 60.17 | 61.33 | 58.00 | 58.00 | 58.00 | -3.65% | 298,340 |
| Aug 11, 2025 | 59.98 | 60.80 | 58.80 | 60.20 | 60.20 | 2.38% | 332,291 |
| Aug 8, 2025 | 58.10 | 59.16 | 58.00 | 58.80 | 58.80 | 2.08% | 212,233 |
| Aug 7, 2025 | 59.00 | 59.00 | 57.60 | 57.60 | 57.60 | -3.03% | 752,348 |
| Aug 6, 2025 | 59.80 | 59.80 | 58.20 | 59.40 | 58.37 | 0.34% | 632,922 |
| Aug 5, 2025 | 59.13 | 59.80 | 59.00 | 59.20 | 58.17 | 0.34% | 55,330 |
| Aug 4, 2025 | 58.29 | 59.80 | 58.29 | 59.00 | 57.98 | - | 338,119 |
| Aug 1, 2025 | 57.80 | 59.40 | 57.80 | 59.00 | 57.98 | 1.72% | 436,096 |
| Jul 31, 2025 | 59.00 | 60.80 | 58.00 | 58.00 | 56.99 | 0.69% | 1,052,131 |
| Jul 30, 2025 | 60.40 | 61.00 | 57.60 | 57.60 | 56.60 | -2.70% | 461,053 |
| Jul 29, 2025 | 59.00 | 61.60 | 59.00 | 59.20 | 58.17 | -3.90% | 484,487 |
| Jul 28, 2025 | 59.77 | 62.00 | 58.60 | 61.60 | 60.53 | 2.67% | 254,978 |
| Jul 25, 2025 | 62.20 | 62.40 | 59.40 | 60.00 | 58.96 | 1.01% | 247,301 |
| Jul 24, 2025 | 58.40 | 61.40 | 58.40 | 59.40 | 58.37 | -0.67% | 333,218 |
| Jul 23, 2025 | 60.80 | 62.00 | 59.40 | 59.80 | 58.76 | -1.32% | 237,262 |
| Jul 22, 2025 | 60.09 | 61.00 | 59.40 | 60.60 | 59.55 | - | 163,711 |
| Jul 21, 2025 | 60.80 | 61.00 | 58.20 | 60.60 | 59.55 | 1.68% | 118,544 |
| Jul 18, 2025 | 60.40 | 60.60 | 59.60 | 59.60 | 58.57 | -1.32% | 145,213 |
| Jul 17, 2025 | 60.61 | 60.80 | 59.66 | 60.40 | 59.35 | 0.33% | 31,212 |
| Jul 16, 2025 | 60.44 | 60.80 | 59.50 | 60.20 | 59.16 | 0.67% | 84,120 |
| Jul 15, 2025 | 59.87 | 61.00 | 59.40 | 59.80 | 58.76 | 0.34% | 292,536 |
| Jul 14, 2025 | 61.00 | 61.00 | 59.60 | 59.60 | 58.57 | -1.65% | 46,340 |
| Jul 11, 2025 | 59.60 | 61.20 | 59.60 | 60.60 | 59.54 | 2.02% | 185,060 |
| Jul 10, 2025 | 59.80 | 60.60 | 58.40 | 59.40 | 58.36 | -0.34% | 440,083 |