1. Share Prices

  2. Residential Secure Income PLC (RESI)

57.59p+0.39 (+0.69%)10 Sep 2025, 13:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Residential Secure Income PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 202557.00p58.23p57.00p57.20p926,338
Sep 8, 202558.20p58.40p57.00p58.40p72,361
Sep 5, 202558.00p58.40p56.00p57.20p446,792
Sep 4, 202557.60p58.40p57.00p57.80p192,095
Sep 3, 202556.00p58.00p56.00p57.80p185,113
Sep 2, 202558.40p58.40p56.80p57.00p287,039
Sep 1, 202558.20p58.20p57.60p57.80p173,541
Aug 29, 202557.80p58.40p57.80p58.00p175,468
Aug 28, 202557.20p59.60p56.00p58.20p511,771
Aug 27, 202557.60p59.80p57.40p57.60p215,133
Aug 26, 202558.20p59.40p57.40p58.00p343,460
Aug 22, 202558.40p59.00p57.48p58.40p31,879
Aug 21, 202559.00p59.00p57.80p58.40p145,986
Aug 20, 202559.00p59.00p57.40p58.40p201,076
Aug 19, 202558.00p59.00p57.60p58.20p809,537
Aug 18, 202559.00p59.30p57.80p58.80p278,674
Aug 15, 202560.40p61.20p59.14p59.20p94,045
Aug 14, 202559.00p60.44p59.00p59.60p98,377
Aug 13, 202558.20p61.40p58.20p60.00p253,357
Aug 12, 202560.20p61.33p58.00p58.00p298,339
Aug 11, 202560.00p60.80p58.80p60.20p332,290
Aug 8, 202558.00p59.16p58.00p58.80p212,232
Aug 7, 202559.00p59.00p57.60p57.60p752,348
Aug 6, 202559.40p59.80p58.20p59.40p632,921
Aug 5, 202559.00p59.80p59.00p59.20p55,330
Aug 4, 202559.20p59.80p58.29p59.00p338,118
Aug 1, 202557.80p59.40p57.80p59.00p436,092
Jul 31, 202559.00p60.80p58.00p58.00p1,052,130
Jul 30, 202561.00p61.00p57.60p57.60p461,051
Jul 29, 202559.00p61.60p59.00p59.20p484,486
Jul 28, 202560.60p62.00p58.60p61.60p254,976
Jul 25, 202561.20p62.40p59.40p60.00p247,301
Jul 24, 202561.40p61.40p58.40p59.40p333,217
Jul 23, 202561.00p62.00p59.40p59.80p237,261
Jul 22, 202560.00p61.00p59.40p60.60p163,711
Jul 21, 202559.60p61.00p58.20p60.60p118,544
Jul 18, 202560.40p60.60p59.60p59.60p145,211
Jul 17, 202560.00p60.80p59.66p60.40p31,211
Jul 16, 202560.80p60.80p59.50p60.20p84,119
Jul 15, 202560.40p61.00p59.40p59.80p292,533
Jul 14, 202561.00p61.00p59.60p59.60p46,340
Jul 11, 202560.80p61.20p59.60p60.60p185,058
Jul 10, 202559.80p60.60p58.40p59.40p440,081
Jul 9, 202560.00p60.20p59.40p59.60p282,226
Jul 8, 202559.80p60.40p59.00p60.00p76,624
Jul 7, 202558.60p61.60p58.60p59.80p199,222
Jul 4, 202561.80p62.00p57.80p59.80p514,393
Jul 3, 202559.00p59.60p58.40p59.20p415,500
Jul 2, 202561.80p61.80p57.60p58.80p168,362
Jul 1, 202561.80p62.00p57.60p59.20p381,519
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited128.276.53
Dcc PLC4,826.003.34
Bakkavor Group PLC222.752.65
Haleon PLC368.902.44
Anglo American PLC2,547.002.29
Pershing Square Holdings LTD4,588.002.32