Residential Secure Income plc (LON:RESI)
London · Delayed Price · Currency is GBP · Price in GBX 58.40
0.00 (0.00%)
Aug 22, 2025, 4:35 PM BST
Residential Secure Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 57.48 | 59.00 | 57.48 | 58.80 | 58.80 | 0.68% | 26,680 |
| 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 |
| Jul 9, 2025 | 59.60 | 60.20 | 59.40 | 59.60 | 58.56 | -0.67% | 282,227 |
| Jul 8, 2025 | 59.80 | 60.40 | 59.00 | 60.00 | 58.96 | 0.33% | 76,625 |
| Jul 7, 2025 | 58.60 | 61.60 | 58.60 | 59.80 | 59.80 | - | 199,222 |
| Jul 4, 2025 | 57.80 | 62.00 | 57.80 | 59.80 | 59.80 | 1.01% | 514,394 |
| Jul 3, 2025 | 58.41 | 59.60 | 58.40 | 59.20 | 59.20 | 0.68% | 415,500 |
| Jul 2, 2025 | 60.84 | 61.80 | 57.60 | 58.80 | 58.80 | -0.68% | 168,362 |
| Jul 1, 2025 | 61.20 | 62.00 | 57.60 | 59.20 | 59.20 | 0.34% | 381,523 |
| Jun 30, 2025 | 59.00 | 61.60 | 58.60 | 59.00 | 59.00 | - | 309,149 |
| Jun 27, 2025 | 58.00 | 60.80 | 57.20 | 59.00 | 59.00 | - | 251,878 |
| Jun 26, 2025 | 58.79 | 61.20 | 57.88 | 59.00 | 59.00 | -0.67% | 252,628 |
| Jun 25, 2025 | 59.00 | 60.20 | 59.00 | 59.40 | 58.37 | 1.02% | 255,668 |
| Jun 24, 2025 | 61.40 | 61.40 | 58.80 | 58.80 | 57.78 | -0.34% | 340,057 |
| Jun 23, 2025 | 60.81 | 62.20 | 58.60 | 59.00 | 57.98 | - | 205,480 |
| Jun 20, 2025 | 59.80 | 60.00 | 58.80 | 59.00 | 57.98 | -0.34% | 211,579 |
| Jun 19, 2025 | 58.47 | 60.00 | 58.47 | 59.20 | 58.17 | 1.37% | 263,947 |
| Jun 18, 2025 | 58.00 | 60.00 | 58.00 | 58.40 | 57.39 | -1.35% | 1,194,641 |
| Jun 17, 2025 | 58.03 | 59.80 | 58.00 | 59.20 | 58.17 | -0.34% | 72,773 |
| Jun 16, 2025 | 60.33 | 63.20 | 58.09 | 59.40 | 58.37 | -1.98% | 193,313 |