Residential Secure Income plc (LON:RESI)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 7.00
-0.06 (-0.85%)
Nov 6, 2026, 4:35 PM GMT
Residential Secure Income Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.37 | 7.37 | 6.32 | 7.00 | 7.00 | -0.85% | 134,299 |
| Nov 5, 2026 | 6.30 | 7.06 | 6.30 | 7.06 | 7.06 | 6.97% | 117,865 |
| Nov 4, 2026 | 6.30 | 7.30 | 6.30 | 6.60 | 6.60 | - | 41,518 |
| Nov 3, 2026 | 6.70 | 7.59 | 6.16 | 6.60 | 6.60 | -2.94% | 583,292 |
| Nov 2, 2026 | 6.40 | 7.06 | 6.31 | 6.80 | 6.80 | 6.25% | 841,631 |
| Oct 30, 2026 | 6.40 | 7.28 | 6.40 | 6.40 | 6.40 | - | 61,198 |
| Oct 29, 2026 | 6.40 | 7.25 | 6.30 | 6.40 | 6.40 | -4.48% | 52,981 |
| Oct 28, 2026 | 6.42 | 6.96 | 6.19 | 6.70 | 6.70 | 6.35% | 224,679 |
| Oct 27, 2026 | 6.68 | 7.04 | 6.18 | 6.30 | 6.30 | -3.08% | 225,239 |
| Oct 26, 2026 | 6.60 | 6.70 | 6.40 | 6.50 | 6.50 | -2.99% | 505,109 |
| Oct 23, 2026 | 6.62 | 6.78 | 6.16 | 6.70 | 6.70 | -1.47% | 767,962 |
| Oct 22, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 3.03% | 35,855 |
| Oct 21, 2026 | 6.60 | 6.80 | 6.60 | 6.60 | 6.60 | -0.90% | 340,346 |
| Oct 20, 2026 | 6.62 | 6.76 | 6.60 | 6.66 | 6.66 | 0.60% | 375,132 |
| Oct 19, 2026 | 6.80 | 6.98 | 6.60 | 6.62 | 6.62 | -1.19% | 1,398,483 |
| Oct 16, 2026 | 6.70 | 7.16 | 6.60 | 6.70 | 6.70 | 1.21% | 169,506 |
| Oct 15, 2026 | 6.80 | 6.80 | 6.60 | 6.62 | 6.62 | -1.49% | 644,161 |
| Oct 14, 2026 | 6.72 | 6.80 | 6.60 | 6.72 | 6.72 | -1.18% | 535,938 |
| Oct 13, 2026 | 6.90 | 7.50 | 6.78 | 6.80 | 6.80 | -2.86% | 243,401 |
| Oct 12, 2026 | 6.91 | 7.00 | 6.80 | 7.00 | 7.00 | 1.45% | 891,953 |
| Oct 9, 2026 | 7.41 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 180,060 |
| Oct 8, 2026 | 7.24 | 7.24 | 6.16 | 7.00 | 7.00 | -1.41% | 475,163 |
| Oct 7, 2026 | 7.10 | 7.98 | 7.10 | 7.10 | 7.10 | -4.57% | 40,463 |
| Oct 6, 2026 | 7.30 | 7.88 | 7.10 | 7.44 | 7.44 | 1.92% | 81,036 |
| Oct 5, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 1.39% | 207,204 |
| Oct 2, 2026 | 7.21 | 7.26 | 7.20 | 7.20 | 7.20 | -0.55% | 81,172 |
| Oct 1, 2026 | 7.33 | 7.30 | 7.20 | 7.24 | 7.24 | -1.09% | 81,671 |
| Sep 30, 2026 | 7.30 | 7.36 | 7.30 | 7.32 | 7.32 | 0.27% | 419,095 |
| Sep 29, 2026 | 7.40 | 7.46 | 7.14 | 7.30 | 7.30 | - | 991,352 |
| Sep 28, 2026 | 7.51 | 7.50 | 7.30 | 7.30 | 7.30 | -1.35% | 216,682 |
| Sep 25, 2026 | 7.52 | 7.52 | 7.40 | 7.40 | 7.40 | -0.54% | 485,864 |
| Sep 24, 2026 | 7.92 | 7.50 | 7.44 | 7.44 | 7.44 | 0.27% | 105,162 |
| Sep 23, 2026 | 7.35 | 7.98 | 7.40 | 7.42 | 7.42 | -6.08% | 407,284 |
| Sep 22, 2026 | 7.88 | 7.90 | 7.32 | 7.90 | 7.90 | - | 415,113 |
| Sep 21, 2026 | 7.14 | 7.90 | 7.24 | 7.90 | 7.90 | 11.27% | 197,543 |
| Sep 18, 2026 | 7.47 | 7.48 | 7.10 | 7.10 | 7.10 | -4.05% | 13,940,072 |
| Sep 17, 2026 | 7.33 | 7.40 | 7.34 | 7.40 | 7.40 | 0.82% | 1,818,011 |
| Sep 16, 2026 | 7.40 | 7.40 | 7.30 | 7.34 | 7.34 | 0.55% | 764,962 |
| Sep 15, 2026 | 7.32 | 7.68 | 7.23 | 7.30 | 7.30 | - | 1,410,688 |
| Sep 14, 2026 | 7.42 | 8.42 | 7.30 | 7.30 | 7.30 | -0.54% | 531,645 |
| Sep 11, 2026 | 7.36 | 8.42 | 7.29 | 7.34 | 7.34 | 0.55% | 468,691 |
| Sep 10, 2026 | 7.30 | 8.42 | 7.20 | 7.30 | 7.30 | - | 744,282 |
| Sep 9, 2026 | 7.30 | 8.42 | 7.27 | 7.30 | 7.30 | - | 229,139 |
| Sep 8, 2026 | 7.40 | 8.42 | 7.30 | 7.30 | 7.30 | -1.35% | 297,030 |
| Sep 7, 2026 | 7.40 | 8.70 | 7.22 | 7.40 | 7.40 | 2.21% | 1,895,577 |
| Sep 4, 2026 | 7.24 | 8.00 | 7.14 | 7.24 | 7.24 | - | 972,296 |
| 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 |