Residential Secure Income plc (LON:RESI)
London · Delayed Price · Currency is GBP · Price in GBX 52.80
0.00 (0.00%)
May 28, 2026, 4:35 PM GMT
Residential Secure Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 52.00 | 54.80 | 51.40 | 52.80 | 52.80 | - | 45,748 |
| May 27, 2026 | 52.40 | 52.80 | 52.20 | 52.80 | 52.80 | 1.15% | 245,126 |
| May 26, 2026 | 51.20 | 53.80 | 51.20 | 52.20 | 52.20 | 1.16% | 104,551 |
| May 22, 2026 | 51.60 | 53.80 | 51.40 | 51.60 | 51.60 | - | 225,129 |
| May 21, 2026 | 51.60 | 54.80 | 51.60 | 51.60 | 51.60 | 0.78% | 231,273 |
| May 20, 2026 | 51.20 | 53.40 | 51.00 | 51.20 | 51.20 | - | 191,503 |
| May 19, 2026 | 51.20 | 54.60 | 51.20 | 51.20 | 51.20 | - | 76,494 |
| May 18, 2026 | 51.80 | 54.80 | 51.20 | 51.20 | 51.20 | -0.78% | 115,002 |
| May 15, 2026 | 51.80 | 54.80 | 51.40 | 51.60 | 51.60 | -0.39% | 165,166 |
| May 14, 2026 | 52.60 | 55.00 | 50.80 | 51.80 | 51.80 | -2.63% | 275,238 |
| May 13, 2026 | 52.80 | 55.20 | 52.63 | 53.20 | 53.20 | 0.76% | 115,898 |
| May 12, 2026 | 53.20 | 55.60 | 52.01 | 52.80 | 52.80 | -0.75% | 856,507 |
| May 11, 2026 | 53.40 | 54.60 | 52.40 | 53.20 | 53.20 | -0.37% | 151,758 |
| May 8, 2026 | 52.60 | 54.20 | 51.65 | 53.40 | 53.40 | 1.52% | 342,763 |
| May 7, 2026 | 52.40 | 54.40 | 51.00 | 52.60 | 52.60 | 0.38% | 105,888 |
| May 6, 2026 | 53.20 | 55.40 | 52.00 | 52.40 | 52.40 | -1.87% | 241,827 |
| May 5, 2026 | 52.20 | 54.20 | 51.00 | 53.40 | 53.40 | 0.75% | 87,273 |
| May 1, 2026 | 52.80 | 54.80 | 51.70 | 53.00 | 53.00 | 0.38% | 304,731 |
| Apr 30, 2026 | 52.40 | 54.80 | 51.60 | 52.80 | 52.80 | -0.38% | 110,352 |
| Apr 29, 2026 | 53.40 | 54.80 | 52.20 | 53.00 | 53.00 | 0.76% | 91,947 |
| Apr 28, 2026 | 53.00 | 54.80 | 52.60 | 52.60 | 52.60 | - | 78,439 |
| Apr 27, 2026 | 52.00 | 54.80 | 51.30 | 52.60 | 52.60 | -0.38% | 305,605 |
| Apr 24, 2026 | 52.20 | 54.80 | 51.20 | 52.80 | 52.80 | -4.00% | 49,919 |
| Apr 23, 2026 | 54.80 | 55.00 | 53.00 | 55.00 | 55.00 | - | 22,558 |
| Apr 22, 2026 | 52.80 | 55.00 | 52.80 | 55.00 | 55.00 | 3.38% | 50,802 |
| Apr 21, 2026 | 54.80 | 55.00 | 52.60 | 53.20 | 53.20 | -1.85% | 147,910 |
| Apr 20, 2026 | 53.40 | 57.00 | 53.00 | 54.20 | 54.20 | -3.21% | 601,807 |
| Apr 17, 2026 | 56.60 | 56.60 | 53.40 | 56.00 | 56.00 | 3.70% | 36,822 |
| Apr 16, 2026 | 56.00 | 57.00 | 54.00 | 54.00 | 54.00 | -2.17% | 84,481 |
| Apr 15, 2026 | 55.20 | 57.00 | 53.80 | 55.20 | 55.20 | 0.73% | 103,330 |
| Apr 14, 2026 | 54.20 | 57.00 | 53.92 | 54.80 | 54.80 | -0.36% | 281,271 |
| Apr 13, 2026 | 54.20 | 56.00 | 53.20 | 55.00 | 55.00 | - | 348,834 |
| Apr 10, 2026 | 55.40 | 56.00 | 53.75 | 55.00 | 55.00 | - | 695,372 |
| Apr 9, 2026 | 55.00 | 56.20 | 52.00 | 55.00 | 55.00 | 1.10% | 59,999 |
| Apr 8, 2026 | 54.40 | 54.51 | 52.20 | 54.40 | 54.40 | 3.42% | 447,479 |
| Apr 7, 2026 | 52.20 | 54.80 | 51.80 | 52.60 | 52.60 | - | 475,279 |
| Apr 2, 2026 | 53.40 | 54.80 | 51.00 | 52.60 | 52.60 | -0.75% | 314,685 |
| Apr 1, 2026 | 50.80 | 54.60 | 50.60 | 53.00 | 53.00 | 3.92% | 289,027 |
| Mar 31, 2026 | 51.00 | 53.00 | 50.60 | 51.00 | 51.00 | -0.39% | 185,403 |
| Mar 30, 2026 | 49.90 | 51.80 | 49.10 | 51.20 | 51.20 | -0.78% | 201,654 |
| Mar 27, 2026 | 52.40 | 52.80 | 50.00 | 51.60 | 51.60 | 2.79% | 133,552 |
| Mar 26, 2026 | 52.40 | 52.60 | 50.20 | 50.20 | 50.20 | -1.95% | 331,895 |
| Mar 25, 2026 | 53.00 | 53.00 | 51.00 | 51.20 | 51.20 | -0.39% | 229,377 |
| Mar 24, 2026 | 51.00 | 52.60 | 50.00 | 51.40 | 51.40 | 0.39% | 100,085 |
| Mar 23, 2026 | 51.00 | 52.80 | 49.00 | 51.20 | 51.20 | 0.79% | 615,658 |
| Mar 20, 2026 | 52.40 | 53.40 | 49.70 | 50.80 | 50.80 | -0.39% | 700,484 |
| Mar 19, 2026 | 51.60 | 54.00 | 49.00 | 51.00 | 51.00 | -1.16% | 299,165 |
| Mar 18, 2026 | 52.40 | 55.80 | 51.00 | 51.60 | 51.60 | -1.90% | 224,614 |
| Mar 17, 2026 | 53.80 | 54.80 | 51.60 | 52.60 | 52.60 | 0.38% | 231,171 |
| Mar 16, 2026 | 54.40 | 55.60 | 52.40 | 52.40 | 52.40 | -2.24% | 315,851 |