Residential Secure Income Plc RESI
LSE · United Kingdom · Miscellaneous
GBp 7.84+0.60 (+8.29%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 7.84 | +8.29% | GBp 7.21 | GBp 7.98 | GBp 7.20 | 33.79K |
| 2026-10-01 | GBp 7.24 | -1.09% | GBp 7.30 | GBp 7.98 | GBp 7.20 | 81.67K |
| 2026-09-30 | GBp 7.32 | +0.27% | GBp 7.30 | GBp 7.98 | GBp 7.30 | 419.10K |
| 2026-09-29 | GBp 7.30 | 0.00% | GBp 7.40 | GBp 7.50 | GBp 7.14 | 991.35K |
| 2026-09-28 | GBp 7.30 | -1.35% | GBp 7.50 | GBp 7.98 | GBp 7.20 | 216.68K |
| 2026-09-25 | GBp 7.40 | -0.54% | GBp 7.52 | GBp 7.98 | GBp 7.35 | 485.87K |
| 2026-09-24 | GBp 7.44 | +0.27% | GBp 7.50 | GBp 7.98 | GBp 7.44 | 105.16K |
| 2026-09-23 | GBp 7.42 | -6.08% | GBp 7.90 | GBp 7.98 | GBp 7.35 | 407.28K |
| 2026-09-22 | GBp 7.90 | 0.00% | GBp 7.32 | GBp 7.90 | GBp 7.32 | 415.11K |
| 2026-09-21 | GBp 7.90 | +11.27% | GBp 7.24 | GBp 7.98 | GBp 7.14 | 197.55K |
| 2026-09-18 | GBp 7.10 | -4.05% | GBp 7.36 | GBp 7.50 | GBp 7.10 | 15.01M |
| 2026-09-17 | GBp 7.40 | +0.82% | GBp 7.34 | GBp 7.50 | GBp 7.32 | 1.82M |
| 2026-09-16 | GBp 7.34 | +0.55% | GBp 7.40 | GBp 7.40 | GBp 7.24 | 1.13M |
| 2026-09-15 | GBp 7.30 | 0.00% | GBp 7.32 | GBp 7.68 | GBp 7.23 | 1.41M |
| 2026-09-14 | GBp 7.30 | -0.54% | GBp 7.42 | GBp 8.42 | GBp 7.30 | 531.65K |
| 2026-09-11 | GBp 7.34 | +0.55% | GBp 7.36 | GBp 8.42 | GBp 7.29 | 468.69K |
| 2026-09-10 | GBp 7.30 | 0.00% | GBp 7.30 | GBp 8.42 | GBp 7.20 | 744.28K |
| 2026-09-09 | GBp 7.30 | 0.00% | GBp 7.30 | GBp 8.42 | GBp 7.27 | 229.14K |
| 2026-09-08 | GBp 7.30 | -1.35% | GBp 7.40 | GBp 8.42 | GBp 7.30 | 297.03K |
| 2026-09-07 | GBp 7.40 | +2.21% | GBp 7.40 | GBp 8.70 | GBp 7.22 | 1.90M |
| 2026-09-04 | GBp 7.24 | 0.00% | GBp 7.24 | GBp 8.00 | GBp 7.14 | 972.30K |
| 2026-09-03 | GBp 7.24 | -13.40% | GBp 8.46 | GBp 9.00 | GBp 7.22 | 237.31K |
| 2026-09-02 | GBp 8.36 | +10.29% | GBp 7.00 | GBp 8.40 | GBp 7.00 | 616.42K |
| 2026-09-01 | GBp 7.58 | -5.25% | GBp 7.60 | GBp 7.95 | GBp 6.81 | 249.70K |
| 2026-08-28 | GBp 8.00 | +5.26% | GBp 7.60 | GBp 8.00 | GBp 6.76 | 1.32M |
| 2026-08-27 | GBp 7.60 | -15.56% | GBp 7.58 | GBp 8.10 | GBp 6.19 | 1.22M |
| 2026-08-26 | GBp 9.00 | +1.12% | GBp 8.94 | GBp 9.18 | GBp 8.60 | 564.19K |
| 2026-08-25 | GBp 8.90 | +0.91% | GBp 8.60 | GBp 9.16 | GBp 8.60 | 386.95K |
| 2026-08-24 | GBp 8.82 | -0.90% | GBp 8.74 | GBp 9.11 | GBp 8.50 | 406.65K |
| 2026-08-21 | GBp 8.90 | +2.06% | GBp 8.90 | GBp 9.18 | GBp 8.52 | 252.74K |
| 2026-08-20 | GBp 8.72 | +6.34% | GBp 8.20 | GBp 9.18 | GBp 7.58 | 3.23M |
| 2026-08-19 | GBp 8.20 | -0.24% | GBp 8.20 | GBp 9.26 | GBp 8.02 | 9.57M |
| 2026-08-18 | GBp 8.22 | -5.08% | GBp 9.24 | GBp 9.92 | GBp 8.00 | 415.10K |
| 2026-08-17 | GBp 8.66 | -68.04% | GBp 7.50 | GBp 10.00 | GBp 7.50 | 2.06M |
| 2026-08-14 | GBp 27.10 | -1.81% | GBp 27.80 | GBp 29.00 | GBp 27.00 | 484.59K |
| 2026-08-13 | GBp 27.60 | +1.71% | GBp 28.70 | GBp 28.80 | GBp 27.00 | 134.15K |
| 2026-08-12 | GBp 27.14 | -1.68% | GBp 27.24 | GBp 28.12 | GBp 26.99 | 151.51K |
| 2026-08-11 | GBp 27.60 | -0.36% | GBp 27.70 | GBp 28.60 | GBp 27.60 | 34.21K |
| 2026-08-10 | GBp 27.70 | +0.36% | GBp 27.80 | GBp 28.60 | GBp 27.20 | 248.14K |
| 2026-08-07 | GBp 27.60 | -2.82% | GBp 27.90 | GBp 28.70 | GBp 27.10 | 384.02K |
| 2026-08-06 | GBp 28.40 | +1.79% | GBp 27.90 | GBp 28.50 | GBp 27.10 | 48.71K |
| 2026-08-05 | GBp 27.90 | +0.36% | GBp 28.60 | GBp 28.60 | GBp 27.80 | 92.03K |
| 2026-08-04 | GBp 27.80 | -2.46% | GBp 27.80 | GBp 28.50 | GBp 27.80 | 344.30K |
| 2026-08-03 | GBp 28.50 | +3.64% | GBp 28.80 | GBp 29.00 | GBp 27.10 | 193.16K |
| 2026-07-31 | GBp 27.50 | -0.36% | GBp 27.90 | GBp 28.90 | GBp 27.50 | 167.57K |
| 2026-07-30 | GBp 27.60 | +0.36% | GBp 27.50 | GBp 28.90 | GBp 27.12 | 802.67K |
| 2026-07-29 | GBp 27.50 | -0.36% | GBp 27.80 | GBp 28.70 | GBp 27.00 | 5.35M |
| 2026-07-28 | GBp 27.60 | +0.36% | GBp 27.50 | GBp 28.90 | GBp 26.60 | 731.25K |
| 2026-07-27 | GBp 27.50 | -3.17% | GBp 27.60 | GBp 29.00 | GBp 27.50 | 215.56K |
| 2026-07-24 | GBp 28.40 | +2.90% | GBp 27.60 | GBp 29.00 | GBp 27.40 | 9.62M |
| 2026-07-23 | GBp 27.60 | +0.36% | GBp 27.60 | GBp 28.80 | GBp 27.50 | 154.23K |
| 2026-07-22 | GBp 27.50 | -2.83% | GBp 28.10 | GBp 29.50 | GBp 27.20 | 326.73K |
| 2026-07-21 | GBp 28.30 | -49.10% | GBp 28.90 | GBp 30.00 | GBp 14.70 | 1.15M |
| 2026-07-20 | GBp 55.60 | 0.00% | GBp 56.00 | GBp 56.85 | GBp 54.84 | 404.02K |
| 2026-07-17 | GBp 55.60 | +0.72% | GBp 55.60 | GBp 56.80 | GBp 55.60 | 163.08K |
| 2026-07-16 | GBp 55.20 | -1.08% | GBp 55.80 | GBp 56.60 | GBp 55.20 | 537.55K |
| 2026-07-15 | GBp 55.80 | +1.09% | GBp 56.80 | GBp 57.35 | GBp 54.20 | 2.10M |
| 2026-07-14 | GBp 55.20 | +0.36% | GBp 54.20 | GBp 57.00 | GBp 53.60 | 284.38K |
| 2026-07-13 | GBp 55.00 | 0.00% | GBp 55.60 | GBp 56.35 | GBp 54.80 | 4.44M |
| 2026-07-10 | GBp 55.00 | 0.00% | GBp 56.20 | GBp 56.20 | GBp 54.82 | 215.43K |
| 2026-07-09 | GBp 55.00 | -1.79% | GBp 55.00 | GBp 56.00 | GBp 55.00 | 226.73K |
| 2026-07-08 | GBp 56.00 | +0.36% | GBp 56.00 | GBp 56.35 | GBp 55.00 | 2.20M |
| 2026-07-07 | GBp 55.80 | -0.71% | GBp 56.20 | GBp 56.20 | GBp 55.00 | 115.60K |
| 2026-07-06 | GBp 56.20 | +0.36% | GBp 56.20 | GBp 56.40 | GBp 54.28 | 171.91K |
| 2026-07-03 | GBp 56.00 | +0.72% | GBp 56.00 | GBp 56.00 | GBp 54.80 | 80.19K |
| 2026-07-02 | GBp 55.60 | 0.00% | GBp 55.60 | GBp 55.60 | GBp 55.00 | 343.94K |
| 2026-07-01 | GBp 55.60 | 0.00% | GBp 55.80 | GBp 55.80 | GBp 53.40 | 173.99K |
| 2026-06-30 | GBp 55.60 | -1.42% | GBp 55.00 | GBp 57.80 | GBp 55.00 | 1.14M |
| 2026-06-29 | GBp 56.40 | +1.44% | GBp 55.80 | GBp 57.80 | GBp 55.60 | 696.63K |
| 2026-06-26 | GBp 55.60 | -1.77% | GBp 56.60 | GBp 58.00 | GBp 55.58 | 195.87K |
| 2026-06-25 | GBp 56.60 | +2.17% | GBp 53.00 | GBp 56.80 | GBp 53.00 | 4.83M |
| 2026-06-24 | GBp 55.40 | +2.59% | GBp 54.40 | GBp 55.40 | GBp 54.15 | 2.51M |
| 2026-06-23 | GBp 54.00 | +0.37% | GBp 54.00 | GBp 55.60 | GBp 52.20 | 1.06M |
| 2026-06-22 | GBp 53.80 | 0.00% | GBp 53.20 | GBp 55.80 | GBp 53.20 | 252.13K |
| 2026-06-19 | GBp 53.80 | -0.37% | GBp 55.00 | GBp 55.00 | GBp 52.20 | 5.34M |
| 2026-06-18 | GBp 54.00 | +1.50% | GBp 54.80 | GBp 55.00 | GBp 53.23 | 1.00M |
| 2026-06-17 | GBp 53.20 | +2.70% | GBp 53.00 | GBp 56.00 | GBp 51.00 | 2.80M |
| 2026-06-16 | GBp 51.80 | +0.39% | GBp 50.40 | GBp 52.80 | GBp 50.40 | 95.27K |
| 2026-06-15 | GBp 51.60 | +0.78% | GBp 50.40 | GBp 52.80 | GBp 50.40 | 410.89K |
| 2026-06-12 | GBp 51.20 | +1.59% | GBp 51.40 | GBp 52.00 | GBp 50.40 | 57.28K |
| 2026-06-11 | GBp 50.40 | -1.18% | GBp 51.40 | GBp 52.80 | GBp 50.40 | 104.34K |
| 2026-06-10 | GBp 51.00 | 0.00% | GBp 52.00 | GBp 52.80 | GBp 50.04 | 132.96K |
| 2026-06-09 | GBp 51.00 | -0.78% | GBp 51.40 | GBp 52.80 | GBp 51.00 | 126.80K |
| 2026-06-08 | GBp 51.40 | -0.39% | GBp 51.40 | GBp 52.40 | GBp 49.00 | 24.98K |
| 2026-06-05 | GBp 51.60 | 0.00% | GBp 50.40 | GBp 51.60 | GBp 50.40 | 80.92K |
| 2026-06-04 | GBp 51.60 | +3.20% | GBp 51.00 | GBp 51.72 | GBp 50.20 | 222.50K |
| 2026-06-03 | GBp 50.00 | -4.94% | GBp 52.00 | GBp 52.90 | GBp 50.00 | 140.23K |
| 2026-06-02 | GBp 52.60 | +0.77% | GBp 51.20 | GBp 54.40 | GBp 50.00 | 107.65K |
| 2026-06-01 | GBp 52.20 | -1.14% | GBp 51.20 | GBp 54.80 | GBp 51.20 | 222.22K |
| 2026-05-29 | GBp 52.80 | 0.00% | GBp 52.00 | GBp 54.80 | GBp 51.80 | 46.03K |