Residential Secure Income (RESI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Residential Secure Income

Date Open High Low Close* Volume
11/12/2025 57.60p 57.60p 56.00p 57.40p 115176
10/12/2025 57.60p 61.00p 57.20p 57.20p 127338
09/12/2025 56.00p 61.00p 56.00p 57.60p 295102
08/12/2025 60.00p 60.80p 56.80p 59.20p 247156
05/12/2025 58.20p 58.20p 55.80p 58.20p 75555
04/12/2025 56.60p 58.20p 56.29p 58.20p 588637
03/12/2025 58.20p 59.00p 56.60p 58.20p 125300
02/12/2025 58.60p 58.80p 55.88p 58.00p 190551
01/12/2025 57.00p 58.40p 55.92p 57.20p 229242
28/11/2025 58.00p 58.00p 56.60p 56.60p 248039
27/11/2025 56.40p 56.81p 55.00p 56.40p 299358
26/11/2025 56.20p 56.40p 54.40p 54.80p 666350
25/11/2025 55.00p 56.40p 55.00p 55.00p 316051
24/11/2025 56.00p 57.00p 54.00p 54.00p 526045
21/11/2025 56.00p 58.00p 55.80p 56.00p 39824
20/11/2025 56.40p 57.60p 56.20p 56.20p 901219
19/11/2025 56.00p 57.60p 56.00p 56.20p 764513
18/11/2025 57.00p 57.00p 56.01p 57.00p 390839
17/11/2025 56.00p 57.60p 56.00p 57.40p 408817
14/11/2025 57.60p 57.60p 56.40p 56.40p 249623
13/11/2025 56.80p 57.60p 55.00p 57.40p 174710
12/11/2025 56.40p 57.80p 55.20p 55.20p 466507
11/11/2025 57.00p 57.78p 56.20p 56.60p 156672
10/11/2025 58.00p 58.00p 56.60p 56.80p 283069
07/11/2025 56.60p 58.00p 56.50p 56.60p 59692
06/11/2025 56.60p 57.80p 56.40p 57.60p 124820
05/11/2025 57.00p 58.00p 56.20p 56.20p 200239
04/11/2025 56.60p 58.00p 56.00p 56.80p 68146
03/11/2025 58.00p 58.00p 56.40p 56.40p 139689
31/10/2025 58.00p 58.00p 57.05p 57.80p 46263
30/10/2025 57.20p 58.00p 57.00p 57.80p 118901
29/10/2025 58.00p 58.00p 57.40p 57.40p 241666
28/10/2025 57.60p 59.00p 57.36p 58.00p 139205
27/10/2025 58.60p 58.80p 57.36p 57.80p 150514
24/10/2025 58.20p 59.00p 57.60p 57.60p 159638
23/10/2025 58.20p 59.00p 56.77p 57.20p 217748
22/10/2025 58.20p 59.60p 57.60p 59.40p 88629
21/10/2025 60.00p 60.00p 57.60p 57.60p 389973
20/10/2025 59.00p 60.00p 58.00p 59.80p 83970
17/10/2025 57.60p 59.00p 57.60p 58.80p 346396
16/10/2025 58.60p 59.00p 57.75p 59.00p 122926
15/10/2025 59.00p 59.40p 57.20p 58.60p 44552
14/10/2025 58.20p 59.60p 56.00p 57.80p 968589
13/10/2025 59.20p 60.60p 58.20p 58.20p 559236
10/10/2025 59.00p 60.80p 58.60p 58.60p 143439
09/10/2025 59.00p 61.00p 59.00p 59.00p 102984
08/10/2025 60.80p 61.00p 59.00p 59.40p 144138
07/10/2025 60.40p 61.20p 59.00p 59.60p 255293
06/10/2025 60.00p 61.40p 59.12p 61.00p 403645
03/10/2025 57.20p 60.00p 57.20p 59.00p 276027
02/10/2025 58.00p 58.65p 57.00p 58.60p 447403
01/10/2025 58.00p 58.00p 57.40p 57.60p 421654
30/09/2025 58.00p 58.00p 56.20p 57.60p 149558
29/09/2025 56.00p 57.80p 56.00p 57.40p 140249
26/09/2025 58.00p 58.00p 56.20p 58.00p 45640
25/09/2025 57.60p 58.00p 57.20p 57.80p 59067
24/09/2025 57.80p 58.00p 56.73p 58.00p 83688
23/09/2025 58.00p 58.29p 57.40p 58.00p 66520
22/09/2025 58.00p 58.48p 56.40p 58.00p 172029
19/09/2025 57.60p 58.20p 57.00p 57.60p 246654
18/09/2025 57.40p 58.20p 56.40p 57.40p 149596
17/09/2025 58.40p 58.40p 56.20p 56.20p 188611
16/09/2025 56.20p 58.20p 56.20p 58.20p 112954
15/09/2025 56.20p 58.20p 56.03p 58.20p 48595
12/09/2025 56.00p 58.40p 56.00p 56.00p 58163
11/09/2025 57.40p 57.40p 57.40p 56.80p 51478
10/09/2025 57.40p 58.40p 56.80p 57.40p 409980
09/09/2025 57.00p 58.23p 57.00p 57.20p 926338
08/09/2025 58.20p 58.40p 57.00p 58.40p 72363
05/09/2025 58.00p 58.40p 56.00p 57.20p 446795
04/09/2025 57.60p 58.40p 57.00p 57.80p 192096
03/09/2025 56.00p 58.00p 56.00p 57.80p 185114
02/09/2025 58.40p 58.40p 56.80p 57.00p 287040
01/09/2025 58.20p 58.20p 57.60p 57.80p 173544
29/08/2025 57.80p 58.40p 57.80p 58.00p 175467
28/08/2025 57.20p 59.60p 56.00p 58.20p 511772
27/08/2025 57.60p 59.80p 57.40p 57.60p 215136
26/08/2025 58.20p 59.40p 57.40p 58.00p 343461
22/08/2025 58.40p 59.00p 57.48p 58.40p 31879
21/08/2025 59.00p 59.00p 57.80p 58.40p 145987
20/08/2025 59.00p 59.00p 57.40p 58.40p 201077
19/08/2025 58.00p 59.00p 57.60p 58.20p 809536
18/08/2025 59.00p 59.30p 57.80p 58.80p 278675
15/08/2025 60.40p 61.20p 59.14p 59.20p 94046
14/08/2025 59.00p 60.44p 59.00p 59.60p 98377
13/08/2025 58.20p 61.40p 58.20p 60.00p 253358
12/08/2025 60.20p 61.33p 58.00p 58.00p 210483
11/08/2025 60.00p 60.80p 58.80p 60.20p 332291
08/08/2025 58.00p 59.16p 58.00p 58.80p 212233
07/08/2025 59.00p 59.00p 57.60p 57.60p 706648
06/08/2025 59.40p 59.80p 58.20p 59.40p 632922
05/08/2025 59.00p 59.80p 59.00p 59.20p 55330
04/08/2025 59.20p 59.80p 58.29p 59.00p 237119
01/08/2025 57.80p 59.40p 57.80p 59.00p 436096
31/07/2025 59.00p 60.80p 58.00p 58.00p 1052131
30/07/2025 61.00p 61.00p 57.60p 57.60p 461053
29/07/2025 59.00p 61.60p 59.00p 59.20p 484487
28/07/2025 60.60p 62.00p 58.60p 61.60p 254978
25/07/2025 61.20p 62.40p 59.40p 60.00p 247300
24/07/2025 61.40p 61.40p 58.40p 59.40p 333218
23/07/2025 61.00p 62.00p 59.40p 59.80p 237262
22/07/2025 60.00p 61.00p 59.40p 60.60p 163710
21/07/2025 59.60p 61.00p 58.20p 60.60p 118544
18/07/2025 60.40p 60.60p 59.60p 59.60p 145213
17/07/2025 60.00p 60.80p 59.66p 60.40p 31212
16/07/2025 60.80p 60.80p 59.50p 60.20p 84120
15/07/2025 60.40p 61.00p 59.40p 59.80p 292536
14/07/2025 61.00p 61.00p 59.60p 59.60p 46339
11/07/2025 60.80p 61.20p 59.60p 60.60p 185060
10/07/2025 59.80p 60.60p 58.40p 59.40p 440083
09/07/2025 60.00p 60.20p 59.40p 59.60p 282227
08/07/2025 59.80p 60.40p 59.00p 60.00p 76625
07/07/2025 58.60p 61.60p 58.60p 59.80p 199221
04/07/2025 61.80p 62.00p 57.80p 59.80p 514394
03/07/2025 59.00p 59.60p 58.40p 59.20p 415500
02/07/2025 61.80p 61.80p 57.60p 58.80p 168362
01/07/2025 61.80p 62.00p 57.60p 59.20p 381523
30/06/2025 59.00p 61.60p 58.60p 59.00p 309149
27/06/2025 58.40p 60.80p 57.20p 59.00p 251878
26/06/2025 58.40p 61.20p 57.88p 59.00p 252628
25/06/2025 59.00p 60.20p 59.00p 59.40p 255668
24/06/2025 60.60p 61.40p 58.80p 58.80p 340057
23/06/2025 62.00p 62.20p 58.60p 59.00p 205480
20/06/2025 59.40p 60.00p 58.80p 59.00p 211579
19/06/2025 59.00p 60.00p 58.47p 59.20p 263947
18/06/2025 59.00p 60.00p 58.00p 58.40p 1194641
17/06/2025 58.40p 59.80p 58.00p 59.20p 72773
16/06/2025 60.20p 63.20p 58.09p 59.40p 193313
13/06/2025 63.40p 63.40p 59.80p 60.60p 146836
12/06/2025 61.00p 63.00p 59.60p 61.20p 110545
11/06/2025 58.60p 62.20p 58.00p 60.80p 1239169
10/06/2025 58.40p 60.80p 57.19p 59.00p 285756
09/06/2025 58.40p 59.00p 58.20p 58.40p 360710
06/06/2025 60.80p 60.80p 57.95p 58.40p 374921
05/06/2025 57.80p 60.60p 56.20p 58.20p 603746
04/06/2025 55.60p 58.20p 55.40p 55.40p 10368799
03/06/2025 55.60p 57.80p 55.40p 55.60p 6787102
02/06/2025 58.80p 58.80p 55.60p 55.80p 168231
30/05/2025 55.60p 57.20p 55.20p 55.60p 690597
29/05/2025 55.80p 58.20p 55.00p 55.80p 457294
28/05/2025 54.80p 56.80p 54.80p 55.60p 1749336
27/05/2025 55.20p 57.20p 54.40p 55.00p 748894
23/05/2025 54.40p 56.20p 54.40p 55.20p 250052
22/05/2025 55.40p 58.20p 55.40p 56.00p 236173
21/05/2025 55.00p 56.60p 54.20p 55.40p 173321
20/05/2025 55.40p 58.20p 55.00p 55.00p 380179
19/05/2025 55.00p 58.20p 54.80p 55.20p 114487
16/05/2025 55.40p 57.80p 54.40p 55.40p 443313
15/05/2025 56.60p 58.20p 55.00p 55.00p 276271
14/05/2025 55.00p 57.60p 55.00p 55.40p 373462
13/05/2025 56.00p 57.40p 55.60p 56.20p 267224
12/05/2025 58.80p 59.80p 55.43p 56.20p 316945
09/05/2025 58.60p 59.00p 57.20p 57.20p 227754
08/05/2025 58.00p 59.00p 57.00p 58.40p 258602
07/05/2025 56.40p 57.80p 55.60p 57.80p 281811
06/05/2025 56.20p 56.40p 54.80p 56.20p 286237
02/05/2025 56.20p 56.40p 55.63p 56.40p 250934
01/05/2025 57.80p 57.80p 56.20p 56.40p 243566
30/04/2025 56.40p 58.40p 56.40p 58.40p 87782
29/04/2025 56.40p 58.20p 55.60p 55.60p 262550
28/04/2025 56.80p 58.20p 56.49p 56.60p 152950
25/04/2025 56.80p 58.20p 56.60p 57.80p 283844
24/04/2025 58.00p 58.20p 55.98p 57.00p 617243
23/04/2025 58.00p 58.40p 56.00p 56.00p 334976
22/04/2025 56.20p 58.40p 54.60p 55.80p 163031
17/04/2025 56.00p 58.20p 55.60p 56.00p 288709
16/04/2025 54.40p 58.20p 54.40p 56.00p 176704
15/04/2025 56.00p 58.60p 54.40p 56.00p 315180
14/04/2025 52.00p 56.00p 51.60p 55.60p 363926
11/04/2025 54.00p 54.00p 51.60p 52.20p 228180
10/04/2025 52.00p 54.00p 51.60p 51.60p 347495
09/04/2025 53.60p 54.00p 51.40p 51.40p 445779
08/04/2025 51.40p 53.80p 51.40p 53.20p 508651
07/04/2025 51.20p 54.80p 49.35p 51.40p 976920
04/04/2025 55.60p 57.40p 50.78p 54.00p 1070773
03/04/2025 55.60p 57.60p 55.60p 55.60p 278567
02/04/2025 59.00p 59.00p 56.00p 56.00p 276671
01/04/2025 53.60p 59.40p 53.60p 57.20p 306299
31/03/2025 57.00p 59.40p 56.00p 56.00p 443718
28/03/2025 57.00p 59.00p 56.14p 56.80p 199459
27/03/2025 57.20p 59.40p 56.80p 56.80p 178744
26/03/2025 57.40p 59.12p 57.20p 57.20p 28176
25/03/2025 57.20p 59.40p 57.20p 57.20p 151728
24/03/2025 58.80p 59.40p 56.83p 57.40p 192703
21/03/2025 57.60p 59.40p 55.10p 56.80p 485653
20/03/2025 59.60p 59.60p 57.18p 57.40p 233869
19/03/2025 56.80p 59.40p 56.62p 58.20p 208135
18/03/2025 59.60p 59.60p 58.00p 58.60p 131307
17/03/2025 59.40p 59.40p 57.60p 59.00p 170057
14/03/2025 58.00p 59.40p 57.00p 57.80p 481221
13/03/2025 59.40p 59.40p 57.00p 57.60p 497538
12/03/2025 57.60p 58.98p 56.70p 58.00p 210839
11/03/2025 58.60p 59.60p 55.60p 55.60p 416822
10/03/2025 56.00p 58.80p 55.91p 56.40p 137471
07/03/2025 59.00p 59.00p 56.60p 57.00p 78825
06/03/2025 56.20p 58.80p 56.00p 57.00p 156202
05/03/2025 57.00p 58.80p 55.60p 55.60p 142906
04/03/2025 57.00p 59.40p 56.00p 56.60p 157211
03/03/2025 58.00p 59.40p 56.40p 57.60p 102000
28/02/2025 58.80p 58.80p 56.60p 57.00p 15689

*Close Price adjusted for both dividends and splits