1. Share Prices

  2. Residential Secure Income PLC (RESI)

57.28p+1.08 (+1.92%)06 Nov 2025, 12:03
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
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
Oct 3, 202557.20p60.00p57.20p59.00p330,525
Oct 2, 202558.00p58.65p57.00p58.60p513,083
Oct 1, 202558.00p58.00p57.40p57.60p421,653
Sep 30, 202558.00p58.00p56.20p57.60p149,557
Sep 29, 202556.00p57.80p56.00p57.40p140,249
Sep 26, 202558.00p58.00p56.20p58.00p45,639
Sep 25, 202557.60p58.00p57.20p57.80p59,066
Sep 24, 202557.80p58.00p56.73p58.00p83,687
Sep 23, 202558.00p58.29p57.40p58.00p66,518
Sep 22, 202558.00p58.48p56.40p58.00p172,029
Sep 19, 202557.60p58.20p57.00p57.60p246,654
Sep 18, 202557.40p58.20p56.40p57.40p149,595
Sep 17, 202558.40p58.40p56.20p56.20p188,611
Sep 16, 202558.40p58.40p56.40p58.20p112,952
Sep 15, 202556.20p58.20p56.03p58.20p48,594
Sep 12, 202556.00p58.40p56.00p56.00p58,161
Sep 11, 202557.80p58.40p56.80p56.80p51,478
Sep 10, 202557.40p58.40p56.80p57.40p409,979
Sep 9, 202557.00p58.23p57.00p57.20p926,338
Sep 8, 202558.20p58.40p57.00p58.40p72,361
Sep 5, 202558.00p58.40p56.00p57.20p446,792
Sep 4, 202557.60p58.40p57.00p57.80p192,095
Sep 3, 202556.00p58.00p56.00p57.80p185,113
Sep 2, 202558.40p58.40p56.80p57.00p287,039
Sep 1, 202558.20p58.20p57.60p57.80p173,541
Aug 29, 202557.80p58.40p57.80p58.00p175,468
Aug 28, 202557.20p59.60p56.00p58.20p511,771
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
Helios Towers PLC174.2012.39
Imi PLC2,566.006.83
Rs Group PLC586.006.06
Watches Of Switzerland Group PLC412.405.74
Ceres Power Holdings PLC392.005.43
Tate & Lyle PLC398.005.29

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,237.10-11.22
Hikma Pharmaceuticals PLC1,606.00-9.32
Ashmore Group PLC171.90-8.27
Metlen Energy & Metals PLC42.60-7.69
Tbc Bank Group PLC3,997.50-6.93
Diageo PLC1,709.50-4.90