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
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
27/02/2025 57.20p 59.40p 57.20p 57.80p 87051
26/02/2025 57.60p 59.40p 57.00p 58.40p 244941
25/02/2025 59.00p 59.80p 57.60p 59.00p 94398
24/02/2025 59.00p 60.20p 58.80p 60.00p 340397
21/02/2025 58.00p 60.40p 58.00p 58.20p 259052
20/02/2025 58.20p 59.40p 58.00p 59.40p 325816
19/02/2025 59.20p 59.64p 57.00p 59.00p 130758
18/02/2025 59.00p 59.00p 56.52p 58.00p 186361
17/02/2025 58.20p 59.20p 56.00p 59.00p 109971
14/02/2025 58.20p 59.38p 58.03p 58.20p 420476
13/02/2025 59.00p 59.40p 57.35p 59.00p 197634
12/02/2025 59.40p 59.40p 57.00p 58.80p 104201
11/02/2025 58.60p 59.00p 57.75p 58.00p 315316
10/02/2025 57.20p 61.00p 57.20p 59.00p 111810
07/02/2025 59.00p 59.20p 55.20p 59.20p 859869
06/02/2025 58.00p 59.00p 55.59p 57.80p 360294
05/02/2025 58.00p 59.00p 54.60p 56.40p 160068
04/02/2025 57.20p 58.20p 55.20p 55.80p 391599
03/02/2025 56.00p 58.00p 53.60p 57.00p 391225
31/01/2025 55.00p 57.80p 54.60p 56.00p 472264
30/01/2025 56.60p 58.00p 55.20p 55.40p 221412
29/01/2025 57.80p 58.00p 55.00p 57.00p 272468
28/01/2025 57.00p 57.80p 56.60p 56.60p 425613
27/01/2025 57.80p 59.80p 56.60p 57.00p 357131
24/01/2025 56.80p 59.80p 55.81p 57.40p 573703
23/01/2025 56.00p 57.80p 55.33p 55.80p 464394
22/01/2025 54.20p 57.80p 54.20p 54.20p 384899
21/01/2025 56.60p 56.60p 54.00p 54.00p 287425
20/01/2025 56.60p 60.40p 55.06p 57.60p 148499
17/01/2025 57.60p 60.20p 56.00p 57.20p 104818
16/01/2025 58.80p 60.20p 56.68p 56.80p 91524
15/01/2025 57.80p 61.00p 56.00p 56.20p 365512
14/01/2025 57.40p 57.40p 54.80p 57.20p 416241
13/01/2025 54.60p 57.80p 54.00p 56.80p 383045
10/01/2025 56.00p 57.60p 53.96p 54.20p 501509
09/01/2025 56.00p 57.60p 54.85p 57.60p 238073
08/01/2025 57.20p 59.80p 52.80p 56.00p 396045
07/01/2025 58.40p 60.40p 57.00p 57.20p 211930
06/01/2025 58.60p 59.80p 58.40p 58.40p 143009
03/01/2025 60.60p 60.60p 58.00p 59.80p 194561
02/01/2025 58.80p 60.80p 57.00p 60.00p 134273
31/12/2024 58.80p 60.00p 56.80p 58.80p 71388
30/12/2024 59.00p 60.40p 57.00p 59.00p 52453
27/12/2024 60.60p 60.60p 58.60p 59.80p 333883
24/12/2024 59.00p 60.43p 59.00p 59.60p 112929
23/12/2024 58.80p 59.80p 57.36p 59.80p 318982
20/12/2024 57.60p 58.80p 56.00p 57.60p 709737
19/12/2024 57.00p 60.40p 56.80p 58.80p 282842
18/12/2024 58.60p 60.40p 58.20p 58.80p 148535
17/12/2024 60.00p 60.00p 58.60p 59.00p 37737
16/12/2024 59.80p 59.80p 56.38p 59.20p 377466
13/12/2024 56.80p 59.80p 56.00p 58.40p 111702
12/12/2024 59.00p 59.20p 57.00p 58.00p 62877
11/12/2024 58.60p 61.00p 57.00p 58.60p 29815
10/12/2024 57.00p 60.80p 57.00p 58.60p 76482
09/12/2024 59.80p 60.00p 57.93p 58.00p 397534
06/12/2024 58.00p 60.80p 57.40p 58.60p 77715
05/12/2024 58.20p 59.10p 57.40p 58.60p 140171
04/12/2024 58.40p 60.85p 58.23p 59.40p 146906
03/12/2024 60.20p 61.00p 58.40p 59.20p 148473
02/12/2024 59.20p 61.20p 58.40p 59.40p 556005
29/11/2024 61.00p 62.00p 59.20p 60.00p 91334
28/11/2024 59.00p 60.80p 58.20p 60.80p 123136
27/11/2024 59.60p 59.80p 57.20p 59.00p 77249
26/11/2024 58.00p 59.80p 56.00p 58.20p 56804
25/11/2024 57.00p 59.80p 57.00p 58.20p 129596
22/11/2024 57.40p 59.00p 57.18p 58.60p 57679
21/11/2024 59.00p 59.00p 57.32p 58.80p 321521
20/11/2024 59.00p 59.00p 56.76p 58.40p 97462
19/11/2024 58.60p 58.60p 56.00p 58.20p 57428
18/11/2024 58.80p 58.80p 56.00p 57.20p 148913
15/11/2024 56.20p 59.00p 56.20p 56.20p 127046
14/11/2024 56.40p 58.80p 56.00p 58.20p 151244
13/11/2024 56.40p 58.80p 56.40p 57.60p 105675
12/11/2024 58.00p 58.00p 56.56p 56.60p 400098
11/11/2024 56.40p 59.80p 56.00p 58.40p 287515
08/11/2024 58.40p 59.26p 56.43p 57.00p 79544
07/11/2024 56.00p 59.60p 56.00p 57.20p 117171
06/11/2024 58.20p 59.60p 56.20p 57.00p 116188
05/11/2024 56.40p 59.80p 56.40p 58.40p 67111
04/11/2024 56.20p 60.00p 56.20p 58.20p 3967554
01/11/2024 57.00p 59.80p 56.60p 57.80p 368338
31/10/2024 58.60p 59.80p 57.00p 57.00p 372308
30/10/2024 58.60p 60.00p 58.60p 58.80p 162158
29/10/2024 61.00p 61.40p 59.20p 59.80p 312808
28/10/2024 58.60p 61.00p 58.60p 61.00p 387918
25/10/2024 59.00p 60.00p 59.00p 60.00p 68041
24/10/2024 59.20p 59.80p 59.04p 59.20p 234635
23/10/2024 59.40p 59.94p 59.16p 59.20p 574959
22/10/2024 58.60p 59.80p 58.60p 59.00p 288090
21/10/2024 58.40p 60.00p 57.80p 59.20p 575357
18/10/2024 59.00p 60.00p 58.40p 58.40p 435448
17/10/2024 58.20p 59.00p 57.25p 58.80p 6553155
16/10/2024 58.60p 58.60p 57.59p 58.00p 967286
15/10/2024 58.00p 59.00p 57.40p 58.60p 860534
14/10/2024 59.00p 59.60p 57.43p 58.60p 504792
11/10/2024 58.00p 59.35p 57.50p 58.60p 158829
10/10/2024 59.00p 60.00p 58.00p 58.20p 214482
09/10/2024 57.40p 60.00p 57.40p 59.20p 700846
08/10/2024 59.00p 59.80p 57.93p 58.20p 656124
07/10/2024 59.00p 60.00p 57.40p 58.60p 555910
04/10/2024 60.00p 60.00p 57.82p 58.40p 988610
03/10/2024 61.00p 62.00p 56.20p 58.00p 1938615
02/10/2024 54.80p 54.80p 53.20p 54.40p 31029
01/10/2024 54.80p 54.80p 53.20p 54.60p 180141
30/09/2024 54.80p 54.80p 53.28p 54.80p 122700
27/09/2024 55.00p 55.00p 53.60p 53.80p 192260
26/09/2024 54.80p 55.00p 53.00p 53.60p 109972
25/09/2024 53.40p 53.80p 53.00p 53.60p 152957
24/09/2024 55.00p 55.00p 52.40p 53.60p 64376
23/09/2024 54.40p 55.00p 52.40p 53.80p 92964
20/09/2024 53.00p 55.00p 52.20p 54.40p 267994
19/09/2024 53.40p 53.40p 51.80p 52.00p 81277
18/09/2024 54.80p 54.80p 51.00p 53.20p 209408
17/09/2024 54.80p 54.80p 52.20p 53.60p 374452
16/09/2024 53.60p 54.74p 52.70p 53.20p 188283
13/09/2024 53.60p 54.60p 51.85p 53.60p 185399
12/09/2024 53.60p 54.00p 52.20p 53.60p 149412
11/09/2024 54.80p 54.80p 52.00p 54.80p 118066
10/09/2024 53.80p 54.39p 52.40p 52.40p 86752
09/09/2024 54.20p 55.00p 52.06p 54.20p 290529
06/09/2024 53.60p 54.80p 53.00p 53.60p 139501
05/09/2024 52.60p 54.80p 52.60p 53.40p 97343
04/09/2024 53.00p 54.80p 52.00p 52.60p 412666
03/09/2024 53.20p 54.00p 53.00p 53.00p 686005
30/08/2024 52.20p 55.40p 52.20p 53.40p 132768
29/08/2024 55.60p 55.60p 52.00p 53.40p 161378
28/08/2024 55.40p 55.40p 52.53p 52.80p 486531
27/08/2024 55.00p 55.40p 53.42p 54.80p 138304
23/08/2024 53.80p 55.20p 52.60p 53.80p 100330
22/08/2024 54.00p 55.00p 53.60p 54.20p 216092
21/08/2024 54.80p 55.40p 53.40p 54.80p 66179
20/08/2024 53.40p 55.40p 52.60p 54.80p 141524
19/08/2024 52.80p 54.99p 52.80p 52.80p 212335

*Close Price adjusted for both dividends and splits