Residential Secure Income plc (LON:RESI)
London · Delayed Price · Currency is GBP · Price in GBX 53.40
+0.80 (1.52%)
May 8, 2026, 4:35 PM GMT
Residential Secure Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 51.65 | 53.40 | 52.60 | 53.40 | 53.40 | 1.52% | 192,764 |
| 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 | 54.80 | 53.00 | 52.60 | 52.60 | 52.60 | - | 78,440 |
| Apr 27, 2026 | 52.36 | 53.00 | 51.80 | 52.60 | 52.60 | -0.38% | 305,603 |
| 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% | 97,910 |
| Apr 20, 2026 | 56.82 | 54.40 | 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 | 57.00 | 56.00 | 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 | 56.20 | 55.00 | 55.00 | 55.00 | 55.00 | 1.10% | 59,999 |
| Apr 8, 2026 | 53.00 | 54.40 | 54.40 | 54.40 | 54.40 | 3.42% | 447,478 |
| 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 | 52.83 | 54.40 | 50.80 | 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 | 51.80 | 52.60 | 50.00 | 50.80 | 50.80 | -0.39% | 573,671 |
| 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 |
| Mar 13, 2026 | 54.80 | 54.80 | 52.67 | 53.60 | 53.60 | -0.74% | 770,219 |
| Mar 12, 2026 | 56.20 | 56.20 | 53.60 | 54.00 | 54.00 | 0.37% | 125,584 |
| Mar 11, 2026 | 54.80 | 56.40 | 53.60 | 53.80 | 53.80 | -0.37% | 59,912 |
| Mar 10, 2026 | 54.20 | 56.60 | 53.40 | 54.00 | 54.00 | -0.37% | 283,195 |
| Mar 9, 2026 | 56.20 | 56.20 | 53.40 | 54.20 | 54.20 | 1.12% | 408,754 |
| Mar 6, 2026 | 53.00 | 55.80 | 52.60 | 53.60 | 53.60 | 1.90% | 631,787 |
| Mar 5, 2026 | 54.00 | 57.80 | 52.60 | 52.60 | 52.60 | -4.71% | 428,872 |
| Mar 4, 2026 | 55.40 | 56.20 | 54.40 | 55.20 | 54.17 | 1.85% | 182,314 |
| Mar 3, 2026 | 54.40 | 56.80 | 54.20 | 54.20 | 53.19 | -4.24% | 275,219 |
| Mar 2, 2026 | 58.20 | 58.80 | 54.00 | 56.60 | 55.54 | -2.75% | 605,966 |
| Feb 27, 2026 | 55.00 | 58.20 | 55.00 | 58.20 | 57.11 | 4.68% | 544,955 |
| Feb 26, 2026 | 54.80 | 56.20 | 54.40 | 55.60 | 54.56 | 1.83% | 119,889 |
| Feb 25, 2026 | 54.60 | 56.00 | 54.60 | 54.60 | 53.58 | - | 109,494 |