Residential Secure Income plc (LON:RESI)
London · Delayed Price · Currency is GBP · Price in GBX 53.20
+1.40 (2.70%)
Jun 17, 2026, 5:06 PM GMT
Residential Secure Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 53.00 | 56.00 | 51.00 | 53.20 | 53.20 | 2.70% | 2,703,424 |
| Jun 16, 2026 | 50.40 | 52.80 | 50.40 | 51.80 | 51.80 | 0.39% | 95,266 |
| Jun 15, 2026 | 50.40 | 52.80 | 50.40 | 51.60 | 51.60 | 0.78% | 410,894 |
| Jun 12, 2026 | 51.40 | 52.00 | 50.40 | 51.20 | 51.20 | 1.59% | 57,281 |
| Jun 11, 2026 | 51.40 | 52.80 | 50.40 | 50.40 | 50.40 | -1.18% | 104,336 |
| Jun 10, 2026 | 52.00 | 52.80 | 50.05 | 51.00 | 51.00 | - | 132,959 |
| Jun 9, 2026 | 52.80 | 51.60 | 51.00 | 51.00 | 51.00 | -0.78% | 126,804 |
| Jun 8, 2026 | 51.40 | 52.40 | 49.00 | 51.40 | 51.40 | -0.39% | 24,977 |
| Jun 5, 2026 | 50.40 | 51.60 | 50.40 | 51.60 | 51.60 | - | 80,918 |
| Jun 4, 2026 | 51.00 | 51.72 | 50.20 | 51.60 | 51.60 | 3.20% | 222,498 |
| Jun 3, 2026 | 52.00 | 52.90 | 50.00 | 50.00 | 50.00 | -4.94% | 140,229 |
| Jun 2, 2026 | 51.20 | 54.40 | 50.00 | 52.60 | 52.60 | 0.77% | 107,645 |
| Jun 1, 2026 | 51.20 | 54.80 | 51.20 | 52.20 | 52.20 | -1.14% | 222,225 |
| May 29, 2026 | 52.00 | 54.80 | 51.80 | 52.80 | 52.80 | - | 46,033 |
| 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 |