Residential Secure Income plc (LON:RESI)
London · Delayed Price · Currency is GBP · Price in GBX 7.24
0.00 (0.00%)
Sep 4, 2026, 4:35 PM GMT
Residential Secure Income Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.24 | 8.00 | 7.14 | 7.24 | 7.24 | - | 522,296 |
| Sep 3, 2026 | 8.46 | 9.00 | 7.22 | 7.24 | 7.24 | -13.40% | 237,310 |
| Sep 2, 2026 | 7.00 | 8.40 | 7.00 | 8.36 | 8.36 | 10.29% | 616,425 |
| Sep 1, 2026 | 7.60 | 7.95 | 6.81 | 7.58 | 7.58 | -5.25% | 249,702 |
| Aug 28, 2026 | 7.60 | 8.00 | 6.77 | 8.00 | 8.00 | 5.26% | 1,321,821 |
| Aug 27, 2026 | 7.58 | 8.10 | 6.19 | 7.60 | 7.60 | 1.74% | 1,223,606 |
| Aug 26, 2026 | 8.94 | 9.18 | 8.60 | 9.00 | 7.47 | 1.12% | 564,190 |
| Aug 25, 2026 | 8.60 | 9.16 | 8.60 | 8.90 | 7.39 | 0.91% | 386,954 |
| Aug 24, 2026 | 8.74 | 9.11 | 8.50 | 8.82 | 7.32 | -0.90% | 406,646 |
| Aug 21, 2026 | 8.90 | 9.18 | 8.52 | 8.90 | 7.39 | 2.06% | 252,735 |
| Aug 20, 2026 | 8.20 | 9.18 | 7.58 | 8.72 | 7.24 | 6.34% | 3,229,112 |
| Aug 19, 2026 | 8.20 | 9.26 | 8.02 | 8.20 | 6.81 | -0.24% | 9,572,805 |
| Aug 18, 2026 | 9.24 | 9.92 | 8.00 | 8.22 | 6.82 | -5.08% | 415,102 |
| Aug 17, 2026 | 7.50 | 10.00 | 7.50 | 8.66 | 7.19 | 6.91% | 2,063,165 |
| Aug 14, 2026 | 27.80 | 29.00 | 27.00 | 27.10 | 6.72 | -1.81% | 484,592 |
| Aug 13, 2026 | 28.70 | 28.80 | 27.00 | 27.60 | 6.85 | 1.71% | 134,152 |
| Aug 12, 2026 | 27.60 | 28.50 | 27.35 | 27.50 | 6.73 | -0.36% | 149,507 |
| Aug 11, 2026 | 27.70 | 28.60 | 27.60 | 27.60 | 6.76 | -0.36% | 34,213 |
| Aug 10, 2026 | 27.80 | 28.60 | 27.20 | 27.70 | 6.78 | 0.36% | 248,142 |
| Aug 7, 2026 | 27.90 | 28.70 | 27.10 | 27.60 | 6.76 | -2.82% | 384,020 |
| Aug 6, 2026 | 27.90 | 28.50 | 27.10 | 28.40 | 6.95 | 1.79% | 48,714 |
| Aug 5, 2026 | 28.60 | 28.60 | 27.80 | 27.90 | 6.83 | 0.36% | 92,026 |
| Aug 4, 2026 | 27.80 | 28.50 | 27.80 | 27.80 | 6.81 | -2.46% | 344,303 |
| Aug 3, 2026 | 28.80 | 29.00 | 27.10 | 28.50 | 6.98 | 3.64% | 193,164 |
| Jul 31, 2026 | 27.90 | 28.90 | 27.50 | 27.50 | 6.73 | -0.36% | 167,572 |
| Jul 30, 2026 | 27.50 | 28.90 | 27.12 | 27.60 | 6.76 | 0.36% | 802,669 |
| Jul 29, 2026 | 27.80 | 28.70 | 27.00 | 27.50 | 6.73 | -0.36% | 5,351,330 |
| Jul 28, 2026 | 27.50 | 28.90 | 26.60 | 27.60 | 6.76 | 0.36% | 731,247 |
| Jul 27, 2026 | 27.60 | 29.00 | 27.50 | 27.50 | 6.73 | -3.17% | 215,564 |
| Jul 24, 2026 | 27.60 | 29.00 | 27.40 | 28.40 | 6.95 | 2.90% | 9,617,802 |
| Jul 23, 2026 | 27.60 | 28.80 | 27.50 | 27.60 | 6.76 | 0.36% | 154,228 |
| Jul 22, 2026 | 28.10 | 29.50 | 27.20 | 27.50 | 6.73 | -2.83% | 326,732 |
| Jul 21, 2026 | 28.90 | 30.00 | 26.45 | 28.30 | 6.93 | 4.11% | 1,152,155 |
| Jul 20, 2026 | 56.00 | 56.85 | 54.84 | 55.60 | 6.65 | - | 404,015 |
| Jul 17, 2026 | 55.60 | 56.80 | 55.60 | 55.60 | 6.65 | 0.73% | 163,077 |
| Jul 16, 2026 | 55.80 | 56.60 | 55.20 | 55.20 | 6.61 | -1.08% | 537,547 |
| Jul 15, 2026 | 56.80 | 57.35 | 54.20 | 55.80 | 6.68 | 1.09% | 2,100,587 |
| Jul 14, 2026 | 54.20 | 57.00 | 53.60 | 55.20 | 6.61 | 0.36% | 284,380 |
| Jul 13, 2026 | 55.60 | 56.35 | 54.80 | 55.00 | 6.58 | - | 4,442,011 |
| Jul 10, 2026 | 56.20 | 56.20 | 54.82 | 55.00 | 6.58 | - | 215,433 |
| Jul 9, 2026 | 55.00 | 56.00 | 55.00 | 55.00 | 6.58 | -1.78% | 226,731 |
| Jul 8, 2026 | 56.00 | 56.35 | 55.00 | 56.00 | 6.70 | 0.36% | 2,196,455 |
| Jul 7, 2026 | 56.20 | 56.20 | 55.00 | 55.80 | 6.68 | -0.71% | 115,603 |
| Jul 6, 2026 | 56.20 | 56.40 | 54.28 | 56.20 | 6.73 | 0.36% | 171,914 |
| Jul 3, 2026 | 56.00 | 56.00 | 54.80 | 56.00 | 6.70 | 0.72% | 80,186 |
| Jul 2, 2026 | 55.60 | 55.60 | 55.00 | 55.60 | 6.65 | - | 343,940 |
| Jul 1, 2026 | 55.80 | 55.80 | 53.40 | 55.60 | 6.65 | - | 173,992 |
| Jun 30, 2026 | 55.00 | 57.80 | 55.00 | 55.60 | 6.65 | -1.42% | 1,138,834 |
| Jun 29, 2026 | 55.80 | 57.80 | 55.60 | 56.40 | 6.75 | 1.44% | 696,626 |
| Jun 26, 2026 | 56.60 | 58.00 | 55.58 | 55.60 | 6.65 | -1.77% | 195,866 |