Residential Secure Income plc (LON:RESI)
London · Delayed Price · Currency is GBP · Price in GBX 27.50
-0.10 (-0.36%)
Aug 12, 2026, 4:35 PM GMT
Residential Secure Income Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 27.70 | 28.60 | 27.60 | 27.60 | 27.60 | -0.36% | 34,213 |
| Aug 10, 2026 | 27.94 | 28.00 | 27.50 | 27.70 | 27.70 | 0.36% | 248,143 |
| Aug 7, 2026 | 27.90 | 28.70 | 27.10 | 27.60 | 27.60 | -2.82% | 384,020 |
| Aug 6, 2026 | 27.32 | 28.40 | 27.90 | 28.40 | 28.40 | 1.79% | 48,713 |
| Aug 5, 2026 | 28.60 | 28.60 | 27.80 | 27.90 | 27.90 | 0.36% | 92,026 |
| Aug 4, 2026 | 27.80 | 28.50 | 27.80 | 27.80 | 27.80 | -2.46% | 344,303 |
| Aug 3, 2026 | 28.80 | 29.00 | 27.80 | 28.50 | 28.50 | 3.64% | 193,164 |
| Jul 31, 2026 | 27.90 | 28.90 | 27.50 | 27.50 | 27.50 | -0.36% | 167,572 |
| Jul 30, 2026 | 27.50 | 28.90 | 27.12 | 27.60 | 27.60 | 0.36% | 802,669 |
| Jul 29, 2026 | 27.80 | 28.70 | 27.00 | 27.50 | 27.50 | -0.36% | 5,351,330 |
| Jul 28, 2026 | 27.50 | 28.90 | 26.60 | 27.60 | 27.60 | 0.36% | 731,247 |
| Jul 27, 2026 | 27.60 | 29.00 | 27.50 | 27.50 | 27.50 | -3.17% | 215,564 |
| Jul 24, 2026 | 27.60 | 29.00 | 27.40 | 28.40 | 28.40 | 2.90% | 9,317,802 |
| Jul 23, 2026 | 27.60 | 28.80 | 27.50 | 27.60 | 27.60 | 0.36% | 154,228 |
| Jul 22, 2026 | 28.10 | 28.40 | 27.20 | 27.50 | 27.50 | -2.83% | 326,733 |
| Jul 21, 2026 | 28.90 | 30.00 | 26.45 | 28.30 | 28.30 | 4.11% | 1,152,155 |
| Jul 20, 2026 | 56.00 | 56.85 | 54.84 | 55.60 | 27.18 | - | 404,015 |
| Jul 17, 2026 | 55.60 | 56.80 | 55.60 | 55.60 | 27.18 | 0.72% | 163,077 |
| Jul 16, 2026 | 55.80 | 56.60 | 55.20 | 55.20 | 26.99 | -1.08% | 537,547 |
| Jul 15, 2026 | 56.80 | 57.35 | 54.20 | 55.80 | 27.28 | 1.09% | 2,100,587 |
| Jul 14, 2026 | 54.20 | 57.00 | 53.60 | 55.20 | 26.99 | 0.36% | 284,380 |
| Jul 13, 2026 | 55.60 | 56.35 | 54.80 | 55.00 | 26.89 | - | 4,442,011 |
| Jul 10, 2026 | 56.20 | 56.20 | 54.82 | 55.00 | 26.89 | - | 215,433 |
| Jul 9, 2026 | 55.00 | 56.00 | 55.00 | 55.00 | 26.89 | -1.79% | 226,731 |
| Jul 8, 2026 | 56.00 | 56.35 | 55.00 | 56.00 | 27.38 | 0.36% | 2,196,455 |
| Jul 7, 2026 | 56.20 | 56.20 | 55.00 | 55.80 | 27.28 | -0.71% | 115,603 |
| Jul 6, 2026 | 56.20 | 56.40 | 54.28 | 56.20 | 27.48 | 0.36% | 171,914 |
| Jul 3, 2026 | 56.00 | 56.00 | 54.80 | 56.00 | 27.38 | 0.72% | 80,186 |
| Jul 2, 2026 | 55.60 | 55.60 | 55.00 | 55.60 | 27.18 | - | 343,940 |
| Jul 1, 2026 | 55.80 | 55.80 | 53.40 | 55.60 | 27.18 | - | 173,992 |
| Jun 30, 2026 | 55.00 | 57.80 | 55.00 | 55.60 | 27.18 | -1.42% | 1,138,834 |
| Jun 29, 2026 | 55.80 | 57.80 | 55.60 | 56.40 | 27.57 | 1.44% | 696,626 |
| Jun 26, 2026 | 56.60 | 58.00 | 55.58 | 55.60 | 27.18 | -1.77% | 195,866 |
| Jun 25, 2026 | 53.00 | 56.80 | 53.00 | 56.60 | 27.67 | 2.17% | 4,828,916 |
| Jun 24, 2026 | 54.40 | 55.40 | 54.15 | 55.40 | 27.09 | 2.59% | 2,511,410 |
| Jun 23, 2026 | 54.00 | 55.60 | 52.20 | 54.00 | 26.40 | 0.37% | 1,064,594 |
| Jun 22, 2026 | 53.20 | 55.80 | 53.20 | 53.80 | 26.30 | - | 252,125 |
| Jun 19, 2026 | 55.00 | 55.00 | 52.20 | 53.80 | 26.30 | -0.37% | 5,337,527 |
| Jun 18, 2026 | 54.80 | 55.00 | 53.23 | 54.00 | 26.40 | 1.50% | 1,001,207 |
| Jun 17, 2026 | 53.00 | 56.00 | 51.00 | 53.20 | 26.01 | 2.70% | 2,803,424 |
| Jun 16, 2026 | 50.40 | 52.80 | 50.40 | 51.80 | 25.33 | 0.39% | 95,266 |
| Jun 15, 2026 | 50.40 | 52.80 | 50.40 | 51.60 | 25.23 | 0.78% | 410,894 |
| Jun 12, 2026 | 51.40 | 52.00 | 50.40 | 51.20 | 25.03 | 1.59% | 57,281 |
| Jun 11, 2026 | 51.40 | 52.80 | 50.40 | 50.40 | 24.64 | -1.18% | 104,336 |
| Jun 10, 2026 | 52.00 | 52.80 | 50.05 | 51.00 | 24.93 | - | 132,959 |
| Jun 9, 2026 | 51.40 | 52.80 | 51.00 | 51.00 | 24.93 | -0.78% | 126,804 |
| Jun 8, 2026 | 51.40 | 52.40 | 49.00 | 51.40 | 25.13 | -0.39% | 24,977 |
| Jun 5, 2026 | 50.40 | 51.60 | 50.40 | 51.60 | 25.23 | - | 80,918 |
| Jun 4, 2026 | 51.00 | 51.72 | 50.20 | 51.60 | 25.23 | 3.20% | 222,498 |
| Jun 3, 2026 | 52.00 | 52.90 | 50.00 | 50.00 | 24.45 | -4.94% | 140,229 |