Residential Secure Income plc (LON:RESI)
London · Delayed Price · Currency is GBP · Price in GBX 55.80
-1.40 (-2.45%)
At close: Jan 23, 2026
Residential Secure Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 57.14 | 58.40 | 55.60 | 56.80 | - | -0.70% | 1,051,330 |
| Jan 22, 2026 | 57.74 | 58.40 | 57.00 | 57.20 | 57.20 | -2.05% | 232,541 |
| Jan 21, 2026 | 57.55 | 58.40 | 58.40 | 58.40 | 58.40 | -0.34% | 110,171 |
| Jan 20, 2026 | 58.96 | 58.60 | 58.60 | 58.60 | 58.60 | - | 93,168 |
| Jan 19, 2026 | 55.40 | 59.47 | 55.40 | 58.60 | 58.60 | - | 234,373 |
| Jan 16, 2026 | 57.00 | 58.80 | 54.40 | 58.60 | 58.60 | 2.45% | 405,884 |
| Jan 15, 2026 | 57.20 | 59.20 | 56.40 | 57.20 | 57.20 | -2.72% | 324,890 |
| Jan 14, 2026 | 59.00 | 60.00 | 57.20 | 58.80 | 58.80 | 0.68% | 132,368 |
| Jan 13, 2026 | 57.00 | 60.00 | 56.40 | 58.40 | 58.40 | -0.34% | 227,793 |
| Jan 12, 2026 | 58.60 | 60.00 | 56.60 | 58.60 | 58.60 | 1.03% | 303,990 |
| Jan 9, 2026 | 58.00 | 58.80 | 56.50 | 58.00 | 58.00 | 2.11% | 92,897 |
| Jan 8, 2026 | 56.80 | 59.04 | 56.80 | 56.80 | 56.80 | 0.35% | 123,040 |
| Jan 7, 2026 | 58.00 | 59.00 | 56.42 | 56.60 | 56.60 | 0.71% | 133,780 |
| Jan 6, 2026 | 58.80 | 59.40 | 56.20 | 56.20 | 56.20 | -3.44% | 72,594 |
| Jan 5, 2026 | 59.80 | 60.00 | 58.20 | 58.20 | 58.20 | -2.02% | 176,480 |
| Jan 2, 2026 | 55.80 | 59.40 | 55.80 | 59.40 | 59.40 | 2.77% | 120,632 |
| Dec 31, 2025 | 57.67 | 57.80 | 57.00 | 57.80 | 57.80 | 3.21% | 67,316 |
| Dec 30, 2025 | 56.40 | 57.80 | 55.40 | 56.00 | 56.00 | -3.11% | 65,050 |
| 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 |