Education
About Us
Working with TipRanks
Follow Us
Residential Secure Income Plc (GB:RESI)
LSE:RESI
Time Period
1Y
Events
Historical Prices
Rows:
Dec 22, 2025
59.60
59.80
56.00
59.00
59.00
+6.88%
22,837
0.09
Dec 19, 2025
55.20
59.80
55.20
55.20
55.20
-4.50%
95,178
0.38
Dec 18, 2025
58.40
58.40
56.01
57.80
57.80
-1.03%
208,860
0.83
Dec 17, 2025
58.40
59.40
56.00
58.40
58.40
+1.04%
84,126
0.33
Dec 16, 2025
58.40
59.80
56.20
57.80
57.80
+0.70%
54,638
0.21
Dec 15, 2025
57.20
57.40
56.01
57.40
57.40
+0.35%
47,718
0.18
Dec 12, 2025
57.40
57.60
56.02
57.20
57.20
-0.35%
135,042
0.52
Dec 11, 2025
57.60
57.60
56.00
57.40
57.40
+0.35%
115,177
0.45
Dec 10, 2025
57.60
61.00
57.20
57.20
57.20
-0.69%
288,669
1.14
Dec 09, 2025
56.00
61.00
56.00
57.60
57.60
-2.70%
295,102
1.18
Dec 08, 2025
60.00
60.80
56.80
59.20
59.20
+1.72%
247,154
0.98
Dec 05, 2025
58.20
58.20
55.80
58.20
58.20
0.00%
200,048
0.76
Dec 04, 2025
56.60
58.20
56.29
58.20
58.20
0.00%
588,637
2.30
Dec 03, 2025
58.20
59.00
56.60
58.20
58.20
+0.34%
125,299
0.48
Dec 02, 2025
58.60
58.80
55.88
58.00
58.00
+1.40%
190,551
0.73
Dec 01, 2025
57.00
58.40
55.92
57.20
57.20
+1.06%
229,241
0.88
Nov 28, 2025
58.00
58.00
56.60
56.60
56.60
+0.35%
248,038
0.95
Nov 27, 2025
56.40
56.81
55.00
56.40
56.40
+2.92%
299,358
1.16
Nov 26, 2025
56.20
56.40
54.40
54.80
54.80
-0.36%
666,349
2.65
Nov 25, 2025
55.00
56.40
55.00
55.00
55.00
+1.85%
316,051
1.24
Nov 24, 2025
56.00
57.00
54.00
54.00
54.00
-3.57%
526,046
2.11
Nov 21, 2025
56.00
58.00
55.80
56.00
56.00
-0.36%
39,822
0.16
Nov 20, 2025
56.40
57.60
56.20
56.20
56.20
0.00%
951,219
3.97
Nov 19, 2025
56.00
57.60
56.00
56.20
56.20
-1.40%
764,513
3.32
Nov 18, 2025
57.00
57.00
56.01
57.00
57.00
-0.70%
390,839
1.72
Nov 17, 2025
56.00
57.60
56.00
57.40
57.40
+1.77%
408,817
1.75
Nov 14, 2025
57.60
57.60
56.40
56.40
56.40
-1.74%
249,623
1.07
Nov 13, 2025
56.80
57.60
55.00
57.40
57.40
+3.99%
174,709
0.75
Nov 12, 2025
56.40
57.80
55.20
55.20
55.20
-2.47%
466,507
2.06
Nov 11, 2025
57.00
57.78
56.20
56.60
56.60
-0.35%
156,671
0.69
Nov 10, 2025
58.00
58.00
56.60
56.80
56.80
+0.35%
283,068
1.24
Nov 07, 2025
56.60
58.00
56.50
56.60
56.60
-1.74%
59,693
0.26
Nov 06, 2025
56.60
57.80
56.40
57.60
57.60
+2.49%
124,820
0.53
Nov 05, 2025
57.00
58.00
56.20
56.20
56.20
-1.06%
200,238
0.82
Nov 04, 2025
56.60
58.00
56.00
56.80
56.80
+0.71%
68,146
0.27
Nov 03, 2025
58.00
58.00
56.40
56.40
56.40
-2.42%
139,690
0.56
Oct 31, 2025
58.00
58.00
57.05
57.80
57.80
0.00%
46,261
0.18
Oct 30, 2025
57.20
58.00
57.00
57.80
57.80
+0.70%
118,901
0.46
Oct 29, 2025
58.00
58.00
57.40
57.40
57.40
-1.03%
241,666
0.89
Oct 28, 2025
57.60
59.00
57.36
58.00
58.00
+0.35%
139,204
0.50
Oct 27, 2025
58.60
58.80
57.36
57.80
57.80
+0.35%
150,515
0.53
Oct 24, 2025
58.20
59.00
57.60
57.60
57.60
+0.70%
159,639
0.56
Oct 23, 2025
58.20
59.00
56.77
57.20
57.20
-3.70%
217,746
0.76
Oct 22, 2025
58.20
59.60
57.60
59.40
59.40
+3.12%
88,628
0.31
Oct 21, 2025
60.00
60.00
57.60
57.60
57.60
-3.68%
389,972
1.36
Oct 20, 2025
59.00
60.00
58.00
59.80
59.80
+1.70%
83,969
0.29
Oct 17, 2025
57.60
59.00
57.60
58.80
58.80
-0.34%
428,705
1.51
Oct 16, 2025
58.60
59.00
57.75
59.00
59.00
+0.68%
122,926
0.43
Oct 15, 2025
59.00
59.40
57.20
58.60
58.60
+1.38%
44,552
0.16
Oct 14, 2025
58.20
59.60
56.00
57.80
57.80
-0.69%
968,591
3.60
Rows: