Residential Secure Income Plc (GB:RESI)
LSE:RESI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
53.40
54.80
51.00
52.60
52.60
-0.75%
314,685
1.08
Apr 01, 2026
50.80
54.60
50.60
53.00
53.00
+3.92%
289,027
1.01
Mar 31, 2026
51.00
53.00
50.60
51.00
51.00
-0.39%
185,403
0.65
Mar 30, 2026
49.90
51.80
49.10
51.20
51.20
-0.78%
201,654
0.71
Mar 27, 2026
52.40
52.80
50.00
51.60
51.60
+2.79%
133,552
0.47
Mar 26, 2026
52.40
52.60
50.20
50.20
50.20
-1.95%
331,895
1.19
Mar 25, 2026
53.00
53.00
51.00
51.20
51.20
-0.39%
229,377
0.84
Mar 24, 2026
51.00
52.60
50.00
51.40
51.40
+0.39%
100,085
0.37
Mar 23, 2026
51.00
52.80
49.00
51.20
51.20
+0.79%
615,658
2.33
Mar 20, 2026
52.40
53.40
49.70
50.80
50.80
-0.39%
700,484
2.73
Mar 19, 2026
51.60
54.00
49.00
51.00
51.00
-1.16%
299,165
1.19
Mar 18, 2026
52.40
55.80
51.00
51.60
51.60
-1.90%
224,614
0.90
Mar 17, 2026
53.80
54.80
51.60
52.60
52.60
+0.38%
231,171
0.93
Mar 16, 2026
54.40
55.60
52.40
52.40
52.40
-2.24%
315,851
1.28
Mar 13, 2026
54.80
54.80
52.67
53.60
53.60
-0.74%
770,219
3.28
Mar 12, 2026
56.20
56.20
53.60
54.00
54.00
+0.37%
125,584
0.54
Mar 11, 2026
54.80
56.40
53.60
53.80
53.80
-0.37%
59,912
0.26
Mar 10, 2026
54.20
56.60
53.40
54.00
54.00
-0.37%
283,195
1.22
Mar 09, 2026
56.20
56.20
53.40
54.20
54.20
+1.12%
408,754
1.78
Mar 06, 2026
53.00
55.80
52.60
53.60
53.60
+1.90%
631,787
2.81
Mar 05, 2026
54.00
57.80
52.60
52.60
52.60
-2.90%
428,872
1.93
Mar 04, 2026
55.40
56.20
54.40
55.20
54.17
+1.85%
182,314
0.82
Mar 03, 2026
54.40
56.80
54.20
54.20
53.19
-4.24%
275,219
1.21
Mar 02, 2026
58.20
58.80
54.00
56.60
55.54
-2.75%
605,966
2.76
Feb 27, 2026
55.00
58.20
55.00
58.20
57.11
+4.68%
544,955
2.55
Feb 26, 2026
54.80
56.20
54.40
55.60
54.56
+1.83%
119,889
0.56
Feb 25, 2026
54.60
56.00
54.60
54.60
53.58
0.00%
109,494
0.50
Feb 24, 2026
54.00
57.04
54.00
54.60
53.58
0.00%
295,276
1.35
Feb 23, 2026
54.20
57.60
54.00
54.60
53.58
-1.80%
117,570
0.52
Feb 20, 2026
56.80
56.80
54.20
55.60
54.56
+0.36%
189,843
0.83
Feb 19, 2026
54.00
55.41
54.00
55.40
54.37
+2.21%
136,912
0.58
Feb 18, 2026
54.20
57.60
54.20
54.20
53.19
-1.81%
388,419
1.69
Feb 17, 2026
55.00
57.80
53.80
55.20
54.17
-1.43%
382,523
1.61
Feb 16, 2026
56.00
57.60
54.40
56.00
54.96
+2.94%
167,509
0.68
Feb 13, 2026
56.40
57.80
54.20
54.40
53.38
-2.86%
273,971
1.10
Feb 12, 2026
56.00
57.00
55.00
56.00
54.96
+0.36%
180,738
0.71
Feb 11, 2026
55.80
57.60
53.60
55.80
54.76
-1.06%
384,193
1.53
Feb 10, 2026
55.00
56.80
55.00
56.40
55.35
+0.71%
330,294
1.33
Feb 09, 2026
56.00
57.16
55.00
56.00
54.96
+1.45%
105,426
0.41
Feb 06, 2026
54.60
57.80
54.40
55.20
54.17
+1.10%
251,109
0.99
Feb 05, 2026
55.00
57.80
54.40
54.60
53.58
-2.45%
412,606
1.64
Feb 04, 2026
57.00
57.00
55.40
57.00
54.93
0.00%
93,028
0.37
Feb 03, 2026
55.60
57.00
54.60
57.00
54.93
+2.52%
150,668
0.60
Feb 02, 2026
57.00
57.00
55.00
55.60
53.58
0.00%
132,128
0.53
Jan 30, 2026
56.00
57.00
54.40
55.60
53.58
-0.72%
332,106
1.35
Jan 29, 2026
54.60
56.20
54.47
56.00
53.96
+1.82%
409,407
1.69
Jan 28, 2026
55.40
58.60
54.20
55.00
53.00
-2.13%
490,872
2.08
Jan 27, 2026
57.40
59.40
54.64
56.20
54.15
+1.08%
347,205
1.50
Jan 26, 2026
56.00
59.40
55.35
55.60
53.58
-0.36%
213,490
0.92
Jan 23, 2026
57.00
58.40
55.60
55.80
53.77
-2.45%
1,287,566
6.01
Rows: