1. Share Prices

  2. Residential Secure Income PLC (RESI)

59.80p-0.20 (-0.33%)03 Jan 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
Jan 3, 202560.60p60.60p58.00p59.80p194,561
Jan 2, 202558.80p60.80p57.00p60.00p134,273
Dec 31, 202458.80p60.00p56.80p58.80p71,388
Dec 30, 202459.00p60.40p57.00p59.00p52,453
Dec 27, 202460.60p60.60p58.60p59.80p333,883
Dec 24, 202459.00p60.43p59.00p59.60p112,929
Dec 23, 202458.80p59.80p57.36p59.80p318,982
Dec 20, 202457.60p58.80p56.00p57.60p762,244
Dec 19, 202457.00p60.40p56.80p58.80p282,842
Dec 18, 202458.60p60.40p58.20p58.80p148,535
Dec 17, 202460.00p60.00p58.60p59.00p37,737
Dec 16, 202459.80p59.80p56.38p59.20p377,466
Dec 13, 202456.80p59.80p56.00p58.40p111,702
Dec 12, 202459.00p59.20p57.00p58.00p62,877
Dec 11, 202458.60p61.00p57.00p58.60p29,815
Dec 10, 202457.00p60.80p57.00p58.60p76,482
Dec 9, 202459.80p60.00p57.93p58.00p397,534
Dec 6, 202458.00p60.80p57.40p58.60p144,715
Dec 5, 202458.20p59.10p57.40p58.60p140,171
Dec 4, 202458.40p60.85p58.23p59.40p146,906
Dec 3, 202460.20p61.00p58.40p59.20p148,473
Dec 2, 202459.20p61.20p58.40p59.40p556,005
Nov 29, 202461.00p62.00p59.20p60.00p91,334
Nov 28, 202459.00p60.80p58.20p60.80p123,136
Nov 27, 202459.60p59.80p57.20p59.00p77,249
Nov 26, 202458.00p59.80p56.00p58.20p56,804
Nov 25, 202457.00p59.80p57.00p58.20p129,596
Nov 22, 202457.40p59.00p57.18p58.60p57,679
Nov 21, 202459.00p59.00p57.32p58.80p321,521
Nov 20, 202459.00p59.00p56.76p58.40p97,462
Nov 19, 202458.60p58.60p56.00p58.20p57,428
Nov 18, 202458.80p58.80p56.00p57.20p148,913
Nov 15, 202456.20p59.00p56.20p56.20p127,046
Nov 14, 202456.40p58.80p56.00p58.20p151,244
Nov 13, 202456.40p58.80p56.40p57.60p105,675
Nov 12, 202458.00p58.00p56.56p56.60p400,098
Nov 11, 202456.40p59.80p56.00p58.40p287,515
Nov 8, 202458.40p59.26p56.43p57.00p79,544
Nov 7, 202456.00p59.60p56.00p57.20p117,171
Nov 6, 202458.20p59.60p56.20p57.00p116,188
Nov 5, 202456.40p59.80p56.40p58.40p67,111
Nov 4, 202456.20p60.00p56.20p58.20p3,967,554
Nov 1, 202457.00p59.80p56.60p57.80p368,338
Oct 31, 202458.60p59.80p57.00p57.00p372,308
Oct 30, 202458.60p60.00p58.60p58.80p162,158
Oct 29, 202461.00p61.40p59.20p59.80p312,808
Oct 28, 202458.60p61.00p58.60p61.00p387,918
Oct 25, 202459.00p60.00p59.00p60.00p68,041
Oct 24, 202459.20p59.60p58.60p58.60p258,048
Oct 23, 202459.40p59.94p59.16p59.20p574,959
123456
Showing 1 to 50 of 255

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC122.203.56
Metro Bank Holdings PLC99.703.53
Harbour Energy PLC268.002.80
Ocado Group PLC323.602.67
Foresight Environmental Infrastructure Limited75.802.43
Oxford Nanopore Technologies PLC131.002.02

Fallers

CompanyPrice% Chg
Diageo PLC2,448.50-3.89
Wood Group (John) PLC64.70-3.86
Carnival PLC1,765.50-3.81
Persimmon PLC1,139.50-3.76
Ferrexpo PLC105.00-3.49
Barratt Redrow PLC420.50-3.24
Risers/fallers data from previous trading day.