1. Share Prices

  2. Residential Secure Income PLC (RESI)

57.20p-0.20 (-0.35%)12 Dec 2025, 16:35
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
Dec 12, 202557.40p57.60p56.02p57.20p135,041
Dec 11, 202557.60p57.60p56.00p57.40p115,176
Dec 10, 202557.60p61.00p57.20p57.20p288,669
Dec 9, 202556.00p61.00p56.00p57.60p295,101
Dec 8, 202560.00p60.80p56.80p59.20p247,153
Dec 5, 202558.20p58.20p55.80p58.20p200,048
Dec 4, 202556.60p58.20p56.29p58.20p588,637
Dec 3, 202558.20p59.00p56.60p58.20p125,298
Dec 2, 202558.60p58.80p55.88p58.00p190,550
Dec 1, 202557.00p58.40p55.92p57.20p229,241
Nov 28, 202558.00p58.00p56.60p56.60p248,037
Nov 27, 202556.40p56.81p55.00p56.40p299,357
Nov 26, 202556.20p56.40p54.40p54.80p666,349
Nov 25, 202555.00p56.40p55.00p55.00p316,051
Nov 24, 202556.00p57.00p54.00p54.00p526,046
Nov 21, 202556.00p58.00p55.80p56.00p39,821
Nov 20, 202556.40p57.60p56.20p56.20p951,219
Nov 19, 202556.00p57.60p56.00p56.20p764,512
Nov 18, 202557.00p57.00p56.01p57.00p390,839
Nov 17, 202556.00p57.60p56.00p57.40p408,817
Nov 14, 202557.60p57.60p56.40p56.40p249,622
Nov 13, 202556.80p57.60p55.00p57.40p174,709
Nov 12, 202556.40p57.80p55.20p55.20p466,506
Nov 11, 202557.00p57.78p56.20p56.60p156,670
Nov 10, 202558.00p58.00p56.60p56.80p283,067
Nov 7, 202556.60p58.00p56.50p56.60p59,693
Nov 6, 202556.60p57.80p56.40p57.60p124,819
Nov 5, 202557.00p58.00p56.20p56.20p200,238
Nov 4, 202556.60p58.00p56.00p56.80p68,145
Nov 3, 202558.00p58.00p56.40p56.40p139,689
Oct 31, 202558.00p58.00p57.05p57.80p46,261
Oct 30, 202557.20p58.00p57.00p57.80p118,900
Oct 29, 202558.00p58.00p57.40p57.40p241,665
Oct 28, 202557.60p59.00p57.36p58.00p139,203
Oct 27, 202558.60p58.80p57.36p57.80p150,514
Oct 24, 202558.20p59.00p57.60p57.60p159,638
Oct 23, 202558.20p59.00p56.77p57.20p217,746
Oct 22, 202558.20p59.60p57.60p59.40p88,628
Oct 21, 202560.00p60.00p57.60p57.60p389,971
Oct 20, 202559.00p60.00p58.00p59.80p83,968
Oct 17, 202557.60p59.00p57.60p58.80p428,704
Oct 16, 202558.60p59.00p57.75p59.00p122,926
Oct 15, 202559.00p59.40p57.20p58.60p44,551
Oct 14, 202558.20p59.60p56.00p57.80p968,590
Oct 13, 202559.20p60.60p58.20p58.20p559,236
Oct 10, 202559.00p60.80p58.60p58.60p143,439
Oct 9, 202559.00p61.00p59.00p59.00p102,984
Oct 8, 202560.80p61.00p59.00p59.40p144,136
Oct 7, 202560.40p61.20p59.00p59.60p255,292
Oct 6, 202560.00p61.40p59.12p61.00p403,644
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.