Residential Secure Income plc, RESI:LSE historical prices

Price (GBX)53.60
Today's Change1.00 / 1.90%
Shares traded631.79k
1 Year change-5.96%
Beta0.4041

Data delayed at least 20 minutes, as of Mar 06 2026 16:31 GMT.

More ▼

Add to Your Portfolio

Name

Currency

Historical Prices

Date	Open	High	Low	Close	Volume
Friday, March 06, 2026Fri, Mar 06, 2026	53.00	55.80	52.60	53.60	631,787631.79k
Thursday, March 05, 2026Thu, Mar 05, 2026	54.00	57.80	52.60	52.60	428,872428.87k
Wednesday, March 04, 2026Wed, Mar 04, 2026	55.40	56.20	54.40	55.20	182,314182.31k
Tuesday, March 03, 2026Tue, Mar 03, 2026	54.40	56.80	54.20	54.20	275,219275.22k
Monday, March 02, 2026Mon, Mar 02, 2026	58.20	58.80	54.00	56.60	605,966605.97k
Friday, February 27, 2026Fri, Feb 27, 2026	55.00	58.20	55.00	58.20	544,955544.96k
Thursday, February 26, 2026Thu, Feb 26, 2026	54.80	56.20	54.40	55.60	119,889119.89k
Wednesday, February 25, 2026Wed, Feb 25, 2026	54.60	56.00	54.60	54.60	109,495109.50k
Tuesday, February 24, 2026Tue, Feb 24, 2026	54.00	57.04	54.00	54.60	295,276295.28k
Monday, February 23, 2026Mon, Feb 23, 2026	54.20	57.60	54.00	54.60	117,571117.57k
Friday, February 20, 2026Fri, Feb 20, 2026	56.80	56.80	54.20	55.60	189,842189.84k
Thursday, February 19, 2026Thu, Feb 19, 2026	54.00	55.41	54.00	55.40	136,912136.91k
Wednesday, February 18, 2026Wed, Feb 18, 2026	54.20	57.60	54.20	54.20	388,420388.42k
Tuesday, February 17, 2026Tue, Feb 17, 2026	55.00	57.80	53.80	55.20	382,523382.52k
Monday, February 16, 2026Mon, Feb 16, 2026	56.00	57.60	54.40	56.00	167,510167.51k
Friday, February 13, 2026Fri, Feb 13, 2026	56.40	57.80	54.20	54.40	273,972273.97k
Thursday, February 12, 2026Thu, Feb 12, 2026	56.00	57.00	55.00	56.00	180,740180.74k
Wednesday, February 11, 2026Wed, Feb 11, 2026	55.80	57.60	53.60	55.80	384,194384.19k
Tuesday, February 10, 2026Tue, Feb 10, 2026	55.00	56.80	55.00	56.40	330,294330.29k
Monday, February 09, 2026Mon, Feb 09, 2026	56.00	57.16	55.00	56.00	105,699105.70k
Friday, February 06, 2026Fri, Feb 06, 2026	54.60	57.80	54.40	55.20	251,110251.11k
Thursday, February 05, 2026Thu, Feb 05, 2026	55.00	57.80	54.40	54.60	412,607412.61k

There are no Historical Prices for the selected date range, please select a different date.

Data delayed at least 20 minutes, as of Mar 06 2026 16:31 GMT.

Data Provided by LSEG

All markets data located on FT.com is subject to the FT Terms & Conditions

All content on FT.com is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by FT and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.

Any information that you receive via FT.com is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. FT is not responsible for any use of content by you outside its scope as stated in the FT Terms & Conditions.

Residential Secure Income plc

Residential Secure Income plc

ApplyActions

Your alerts

Historical Prices

ApplyHistorical prices filter