UK markets open in 1 hour 55 minutes
NIKKEI 225
38,365.81 -39.85 (-0.10%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.18 -0.75 (-0.92%) GOLD FUTURES
2,294.50 -8.40 (-0.36%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,292.46 -2,532.33 (-4.98%)
Residential Secure Income plc (RESI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 50.00 | 50.80 | 49.13 | 50.00 | 50.00 | 268,540 |
| 29 Apr 2024 | 51.20 | 53.20 | 49.35 | 49.50 | 49.50 | 100,176 |
| 26 Apr 2024 | 51.00 | 53.20 | 50.20 | 51.20 | 51.20 | 252,414 |
| 25 Apr 2024 | 50.60 | 52.80 | 50.00 | 50.40 | 50.40 | 147,654 |
| 24 Apr 2024 | 50.40 | 52.00 | 50.40 | 51.60 | 51.60 | 209,628 |
| 23 Apr 2024 | 50.80 | 53.20 | 50.22 | 50.40 | 50.40 | 246,867 |
| 22 Apr 2024 | 51.80 | 53.20 | 50.60 | 51.20 | 51.20 | 247,245 |
| 19 Apr 2024 | 51.00 | 52.00 | 50.64 | 51.00 | 51.00 | 165,282 |
| 18 Apr 2024 | 52.00 | 54.00 | 52.00 | 52.00 | 52.00 | 74,731 |
| 17 Apr 2024 | 55.40 | 56.00 | 52.00 | 53.00 | 53.00 | 93,286 |
| 16 Apr 2024 | 54.20 | 56.00 | 53.33 | 55.40 | 55.40 | 280,430 |
| 15 Apr 2024 | 54.00 | 54.20 | 52.00 | 54.00 | 54.00 | 134,285 |
| 12 Apr 2024 | 53.00 | 53.80 | 53.00 | 53.00 | 53.00 | 90,810 |
| 11 Apr 2024 | 53.80 | 54.00 | 52.60 | 53.00 | 53.00 | 109,313 |
| 10 Apr 2024 | 53.40 | 53.60 | 51.20 | 53.40 | 53.40 | 64,250 |
| 09 Apr 2024 | 53.80 | 53.80 | 51.20 | 53.20 | 53.20 | 70,017 |
| 08 Apr 2024 | 52.60 | 53.80 | 50.80 | 53.80 | 53.80 | 449,649 |
| 05 Apr 2024 | 51.00 | 53.80 | 51.00 | 52.80 | 52.80 | 388,110 |
| 04 Apr 2024 | 53.40 | 52.40 | 51.17 | 52.00 | 52.00 | 131,178 |
| 03 Apr 2024 | 53.20 | 54.00 | 51.65 | 53.00 | 53.00 | 302,339 |
| 02 Apr 2024 | 53.20 | 54.00 | 52.40 | 53.40 | 53.40 | 240,018 |
| 28 Mar 2024 | 53.40 | 54.00 | 52.67 | 53.40 | 53.40 | 211,073 |
| 27 Mar 2024 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 107,951 |
| 26 Mar 2024 | 51.00 | 53.80 | 51.00 | 52.20 | 52.20 | 343,490 |
| 25 Mar 2024 | 50.20 | 52.60 | 50.20 | 52.60 | 52.60 | 173,150 |
| 22 Mar 2024 | 51.00 | 52.76 | 50.20 | 52.40 | 52.40 | 320,481 |
| 21 Mar 2024 | 52.00 | 53.00 | 50.20 | 53.00 | 53.00 | 214,423 |
| 20 Mar 2024 | 51.00 | 52.40 | 50.00 | 51.80 | 51.80 | 268,599 |
| 19 Mar 2024 | 52.40 | 52.80 | 50.12 | 52.80 | 52.80 | 167,653 |
| 18 Mar 2024 | 51.40 | 51.80 | 50.00 | 51.80 | 51.80 | 128,689 |
| 15 Mar 2024 | 52.60 | 52.60 | 50.20 | 51.40 | 51.40 | 200,428 |
| 14 Mar 2024 | 50.20 | 52.80 | 50.00 | 52.00 | 52.00 | 102,564 |
| 13 Mar 2024 | 51.40 | 52.60 | 50.00 | 50.40 | 50.40 | 135,326 |
| 12 Mar 2024 | 50.20 | 52.60 | 50.00 | 51.40 | 51.40 | 206,977 |
| 11 Mar 2024 | 50.00 | 52.40 | 48.30 | 50.00 | 50.00 | 99,995 |
| 08 Mar 2024 | 51.80 | 52.80 | 48.00 | 52.80 | 52.80 | 86,033 |
| 07 Mar 2024 | 51.00 | 51.60 | 49.10 | 51.00 | 51.00 | 52,312 |
| 06 Mar 2024 | 50.80 | 52.60 | 49.37 | 51.80 | 51.80 | 89,691 |
| 05 Mar 2024 | 50.00 | 52.60 | 49.10 | 49.60 | 49.60 | 144,730 |
| 04 Mar 2024 | 52.60 | 52.60 | 49.10 | 51.80 | 51.80 | 81,098 |
| 01 Mar 2024 | 50.40 | 50.80 | 48.42 | 50.40 | 50.40 | 210,495 |
| 29 Feb 2024 | 49.10 | 50.80 | 48.20 | 49.10 | 49.10 | 46,690 |
| 28 Feb 2024 | 48.50 | 52.60 | 48.00 | 49.80 | 49.80 | 571,534 |
| 27 Feb 2024 | 51.00 | 51.40 | 49.40 | 50.00 | 50.00 | 163,574 |
| 26 Feb 2024 | 48.00 | 50.60 | 48.00 | 49.80 | 49.80 | 67,979 |
| 23 Feb 2024 | 48.20 | 50.20 | 48.00 | 49.00 | 49.00 | 188,560 |
| 22 Feb 2024 | 48.80 | 52.00 | 48.40 | 48.40 | 48.40 | 326,137 |
| 21 Feb 2024 | 49.00 | 52.20 | 48.80 | 48.80 | 48.80 | 32,160 |
| 20 Feb 2024 | 50.00 | 51.00 | 49.00 | 49.00 | 49.00 | 259,877 |
| 19 Feb 2024 | 51.00 | 52.60 | 49.78 | 50.00 | 50.00 | 26,418 |
| 16 Feb 2024 | 48.60 | 52.20 | 48.60 | 49.00 | 49.00 | 136,392 |
| 15 Feb 2024 | 48.60 | 50.85 | 48.60 | 49.40 | 49.40 | 143,210 |
| 14 Feb 2024 | 50.40 | 51.60 | 48.20 | 48.20 | 48.20 | 127,613 |
| 13 Feb 2024 | 51.80 | 52.60 | 50.06 | 51.40 | 51.40 | 185,682 |
| 12 Feb 2024 | 49.20 | 52.40 | 49.00 | 50.60 | 50.60 | 100,319 |
| 09 Feb 2024 | 48.80 | 52.60 | 48.60 | 49.70 | 49.70 | 144,052 |
| 08 Feb 2024 | 50.00 | 52.40 | 49.00 | 51.00 | 51.00 | 217,552 |
| 08 Feb 2024 | 0.0103 Dividend | |||||
| 07 Feb 2024 | 51.20 | 52.60 | 50.20 | 50.20 | 50.19 | 320,700 |
| 06 Feb 2024 | 50.00 | 52.60 | 49.40 | 49.90 | 49.89 | 204,940 |
| 05 Feb 2024 | 51.40 | 52.80 | 48.50 | 51.20 | 51.19 | 490,927 |
| 02 Feb 2024 | 50.00 | 50.84 | 48.15 | 50.00 | 49.99 | 587,877 |
| 01 Feb 2024 | 52.60 | 52.60 | 49.00 | 49.10 | 49.09 | 812,604 |
| 31 Jan 2024 | 53.20 | 54.40 | 49.76 | 50.80 | 50.79 | 526,824 |
| 30 Jan 2024 | 54.00 | 54.80 | 50.40 | 51.80 | 51.79 | 598,853 |
| 29 Jan 2024 | 55.00 | 56.00 | 53.80 | 53.80 | 53.79 | 116,324 |
| 26 Jan 2024 | 54.20 | 56.00 | 53.87 | 55.00 | 54.99 | 282,835 |
| 25 Jan 2024 | 56.80 | 56.80 | 54.20 | 56.80 | 56.79 | 40,946 |
| 24 Jan 2024 | 56.20 | 56.20 | 54.00 | 56.20 | 56.19 | 104,574 |
| 23 Jan 2024 | 55.20 | 55.80 | 53.80 | 55.20 | 55.19 | 166,809 |
| 22 Jan 2024 | 54.80 | 56.00 | 53.80 | 54.00 | 53.99 | 243,820 |
| 19 Jan 2024 | 55.00 | 58.00 | 54.60 | 55.00 | 54.99 | 301,172 |
| 18 Jan 2024 | 58.60 | 60.00 | 55.00 | 55.00 | 54.99 | 212,601 |
| 17 Jan 2024 | 59.40 | 60.00 | 57.00 | 57.80 | 57.79 | 81,293 |
| 16 Jan 2024 | 58.20 | 60.00 | 58.00 | 59.00 | 58.99 | 51,495 |
| 15 Jan 2024 | 58.93 | 59.80 | 57.20 | 59.20 | 59.19 | 43,763 |
| 12 Jan 2024 | 60.00 | 60.00 | 57.66 | 58.40 | 58.39 | 58,728 |
| 11 Jan 2024 | 60.00 | 60.00 | 57.47 | 58.40 | 58.39 | 145,394 |
| 10 Jan 2024 | 60.00 | 60.00 | 57.47 | 59.20 | 59.19 | 156,763 |
| 09 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.99 | 47,377 |
| 08 Jan 2024 | 60.00 | 60.00 | 55.60 | 59.00 | 58.99 | 53,263 |
| 05 Jan 2024 | 59.60 | 60.00 | 55.80 | 59.40 | 59.39 | 49,286 |
| 04 Jan 2024 | 59.40 | 60.00 | 57.60 | 59.20 | 59.19 | 315,797 |
| 03 Jan 2024 | 57.60 | 59.40 | 57.60 | 59.00 | 58.99 | 103,454 |
| 02 Jan 2024 | 58.40 | 59.00 | 58.00 | 58.20 | 58.19 | 829,445 |
| 29 Dec 2023 | 59.00 | 59.00 | 58.00 | 59.00 | 58.99 | 100,975 |
| 28 Dec 2023 | 56.60 | 58.80 | 55.75 | 58.80 | 58.79 | 345,061 |
| 27 Dec 2023 | 58.60 | 58.60 | 56.40 | 56.80 | 56.79 | 171,451 |
| 22 Dec 2023 | 56.80 | 57.00 | 55.00 | 56.60 | 56.59 | 68,460 |
| 21 Dec 2023 | 57.00 | 57.00 | 55.00 | 55.60 | 55.59 | 411,348 |
| 20 Dec 2023 | 58.60 | 58.60 | 56.06 | 56.60 | 56.59 | 74,450 |
| 19 Dec 2023 | 58.60 | 58.60 | 56.00 | 57.00 | 56.99 | 117,835 |
| 18 Dec 2023 | 58.60 | 58.60 | 56.00 | 56.20 | 56.19 | 112,634 |
| 15 Dec 2023 | 61.00 | 61.00 | 56.80 | 57.00 | 56.99 | 341,434 |
| 14 Dec 2023 | 61.20 | 61.20 | 57.40 | 57.40 | 57.39 | 235,472 |
| 14 Dec 2023 | 1.03 Dividend | |||||
| 13 Dec 2023 | 61.00 | 61.40 | 57.40 | 57.40 | 56.36 | 155,212 |
| 12 Dec 2023 | 62.20 | 62.20 | 57.55 | 58.20 | 57.14 | 59,445 |
| 11 Dec 2023 | 62.40 | 62.40 | 58.00 | 58.80 | 57.73 | 227,971 |
| 08 Dec 2023 | 62.00 | 62.40 | 57.94 | 60.80 | 59.70 | 116,341 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.