Education
About Us
Working with TipRanks
Follow Us
Residential Secure Income Plc (GB:RESI)
LSE:RESI
Time Period
1Y
Events
Historical Prices
Rows:
Feb 05, 2026
55.00
57.80
54.40
54.60
54.60
-2.45%
412,606
1.64
Feb 04, 2026
57.00
57.00
55.40
57.00
55.97
0.00%
93,028
0.37
Feb 03, 2026
55.60
57.00
54.60
57.00
55.97
+2.52%
150,668
0.60
Feb 02, 2026
57.00
57.00
55.00
55.60
54.60
0.00%
132,128
0.53
Jan 30, 2026
56.00
57.00
54.40
55.60
54.60
-0.71%
332,106
1.35
Jan 29, 2026
54.60
56.20
54.47
56.00
54.99
+1.82%
409,407
1.69
Jan 28, 2026
55.40
58.60
54.20
55.00
54.01
-2.13%
490,872
2.08
Jan 27, 2026
57.40
59.40
54.64
56.20
55.18
+1.08%
347,205
1.50
Jan 26, 2026
56.00
59.40
55.35
55.60
54.60
-0.36%
213,490
0.92
Jan 23, 2026
57.00
58.40
55.60
55.80
54.79
-2.45%
1,287,566
6.01
Jan 22, 2026
57.20
60.40
56.60
57.20
56.17
-2.05%
247,542
1.16
Jan 21, 2026
58.40
59.00
56.80
58.40
57.34
-0.34%
110,171
0.52
Jan 20, 2026
58.60
60.00
56.67
58.60
57.54
0.00%
93,167
0.43
Jan 19, 2026
55.40
59.47
55.40
58.60
57.54
0.00%
234,373
1.10
Jan 16, 2026
57.00
58.80
54.40
58.60
57.54
+2.45%
405,884
1.91
Jan 15, 2026
57.20
59.20
56.40
57.20
56.17
-2.72%
324,890
1.56
Jan 14, 2026
59.00
60.00
57.20
58.80
57.74
+0.69%
132,368
0.62
Jan 13, 2026
57.00
60.00
56.40
58.40
57.34
-0.34%
227,793
1.07
Jan 12, 2026
58.60
60.00
56.60
58.60
57.54
+1.04%
303,990
1.46
Jan 09, 2026
58.00
58.80
56.50
58.00
56.95
+2.11%
92,897
0.42
Jan 08, 2026
56.80
59.04
56.80
56.80
55.77
+0.35%
123,040
0.54
Jan 07, 2026
58.00
59.00
56.42
56.60
55.58
+0.71%
133,780
0.58
Jan 06, 2026
58.80
59.40
56.20
56.20
55.18
-3.44%
72,594
0.32
Jan 05, 2026
59.80
60.00
56.80
58.20
57.15
-2.02%
302,174
1.33
Jan 02, 2026
55.80
59.40
55.80
59.40
58.33
+2.77%
120,632
0.53
Jan 01, 2026
57.80
57.80
56.22
57.80
56.76
0.00%
0
0.00
Dec 31, 2025
57.80
57.80
56.22
57.80
56.76
+3.21%
67,316
0.28
Dec 30, 2025
56.40
57.80
55.40
56.00
54.99
-3.11%
65,050
0.26
Dec 29, 2025
57.80
57.80
55.80
57.80
56.76
+1.05%
118,000
0.47
Dec 26, 2025
57.20
59.40
56.20
57.20
56.17
0.00%
0
0.00
Dec 25, 2025
57.20
59.40
56.20
57.20
56.17
0.00%
0
0.00
Dec 24, 2025
57.20
59.40
56.20
57.20
56.17
-3.38%
70,822
0.28
Dec 23, 2025
59.80
59.80
56.23
59.20
58.13
+0.34%
230,818
0.91
Dec 22, 2025
59.60
59.80
56.00
59.00
57.93
+6.88%
22,837
0.09
Dec 19, 2025
55.20
59.80
55.20
55.20
54.20
-4.50%
95,178
0.38
Dec 18, 2025
58.40
58.40
56.01
57.80
56.76
-1.03%
208,860
0.83
Dec 17, 2025
58.40
59.40
56.00
58.40
57.34
+1.04%
84,126
0.33
Dec 16, 2025
58.40
59.80
56.20
57.80
56.76
+0.70%
54,638
0.21
Dec 15, 2025
57.20
57.40
56.01
57.40
56.36
+0.35%
47,718
0.18
Dec 12, 2025
57.40
57.60
56.02
57.20
56.17
-0.35%
135,042
0.52
Dec 11, 2025
57.60
57.60
56.00
57.40
56.36
+0.35%
115,177
0.45
Dec 10, 2025
57.60
61.00
57.20
57.20
56.17
-0.69%
288,669
1.14
Dec 09, 2025
56.00
61.00
56.00
57.60
56.56
-2.70%
295,102
1.18
Dec 08, 2025
60.00
60.80
56.80
59.20
58.13
+1.72%
247,154
0.98
Dec 05, 2025
58.20
58.20
55.80
58.20
57.15
0.00%
200,048
0.76
Dec 04, 2025
56.60
58.20
56.29
58.20
57.15
0.00%
588,637
2.30
Dec 03, 2025
58.20
59.00
56.60
58.20
57.15
+0.35%
125,299
0.48
Dec 02, 2025
58.60
58.80
55.88
58.00
56.95
+1.40%
190,551
0.73
Dec 01, 2025
57.00
58.40
55.92
57.20
56.17
+1.06%
229,241
0.88
Nov 28, 2025
58.00
58.00
56.60
56.60
55.58
+0.36%
248,038
0.95
Rows: