1. Share Prices

  2. Residential Secure Income PLC (RESI)

57.60p-1.80 (-3.03%)07 Aug 2025, 17:35
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
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
Jun 30, 202559.00p61.60p58.60p59.00p309,146
Jun 27, 202558.40p60.80p57.20p59.00p251,878
Jun 26, 202558.40p61.20p57.88p59.00p252,627
Jun 25, 202559.00p60.20p59.00p59.40p255,666
Jun 24, 202560.60p61.40p58.80p58.80p340,054
Jun 23, 202562.00p62.20p58.60p59.00p205,478
Jun 20, 202559.40p60.00p58.80p59.00p211,579
Jun 19, 202559.00p60.00p58.47p59.20p263,947
Jun 18, 202559.00p60.00p58.00p58.40p1,194,641
Jun 17, 202558.40p59.80p58.00p59.20p72,773
Jun 16, 202560.20p63.20p58.09p59.40p193,311
Jun 13, 202563.40p63.40p59.80p60.60p146,835
Jun 12, 202561.00p63.00p59.60p61.20p110,545
Jun 11, 202558.60p62.20p58.00p60.80p1,239,167
Jun 10, 202558.40p60.80p57.19p59.00p285,754
Jun 9, 202558.40p59.00p58.20p58.40p360,711
Jun 6, 202560.80p60.80p57.95p58.40p374,919
Jun 5, 202557.80p60.60p56.20p58.20p649,946
Jun 4, 202555.60p58.20p55.40p55.40p10,368,798
Jun 3, 202555.60p57.80p55.40p55.60p6,787,100
Jun 2, 202558.80p58.80p55.60p55.80p168,226
May 30, 202555.60p57.20p55.20p55.60p690,595
May 29, 202555.80p58.20p55.00p55.80p457,294
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC376.907.56
Harbour Energy PLC218.607.05
Intercontinental Hotels Group PLC9,246.006.52
Raspberry Pi Holdings PLC422.004.71
Serco Group PLC219.004.58
Future PLC738.003.80

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.20-12.99
Hikma Pharmaceuticals PLC1,760.00-6.58
Babcock International Group PLC953.50-5.22
Bae Systems PLC1,764.50-5.03
Metro Bank Holdings PLC107.00-4.80
Man Group PLC159.60-3.80