UK markets closed

Residential Secure Income plc (RESI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
100.500.00 (0.00%)
At close: 05:30PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022100.50102.5099.20100.50100.50527,815
30 Jun 2022101.50103.00100.50100.50100.50120,921
29 Jun 2022102.00104.00101.50101.50101.5068,627
28 Jun 2022102.50103.00102.00102.00102.00322,781
27 Jun 2022100.50102.50100.50102.50102.5056,082
24 Jun 2022101.00101.50100.50100.50100.50211,753
23 Jun 2022101.00102.92100.50101.00101.00627,446
22 Jun 2022101.00103.00100.50101.00101.0088,918
21 Jun 2022101.50101.50100.00100.00100.00129,891
20 Jun 2022100.50102.89100.00101.50101.50176,001
17 Jun 2022103.50103.50101.00103.50103.50140,839
16 Jun 2022102.00103.00100.00100.00100.00228,282
15 Jun 2022102.00102.50101.91102.00102.0047,489
14 Jun 2022101.00102.43100.00102.00102.0094,376
13 Jun 2022103.00104.00101.00101.00101.0086,330
10 Jun 2022104.50104.50102.50104.00104.00157,932
09 Jun 2022104.50105.50103.00104.00104.00310,498
08 Jun 2022104.00105.00102.50103.50103.5086,021
07 Jun 2022101.50104.00100.00104.00104.00140,474
06 Jun 2022100.00102.0098.20102.00102.00283,799
01 Jun 202299.60100.0098.02100.00100.00905,011
01 Jun 20221.29 Dividend
31 May 2022100.50101.5098.0099.0097.71590,692
30 May 2022101.00101.5099.80100.0098.70172,240
27 May 2022100.50102.50100.00101.50100.18919,025
26 May 2022102.00102.7699.97100.5099.19727,425
25 May 2022103.00104.0097.20100.5099.19471,136
24 May 2022102.00104.00102.00102.00100.67310,463
23 May 2022103.00106.50102.29103.00101.66285,126
20 May 2022104.00104.00102.00102.00100.6770,518
19 May 2022105.00106.00102.50103.50102.15461,752
18 May 2022104.00106.00104.00106.00104.62146,070
17 May 2022104.00105.00104.00104.00102.64204,527
16 May 2022104.50106.00104.00104.00102.64403,085
13 May 2022105.00106.00104.50104.50103.14115,451
12 May 2022106.00106.00103.50105.00103.6339,987
11 May 2022103.50106.50103.50106.50105.11180,706
10 May 2022105.00105.00103.00103.50102.15162,005
09 May 2022107.00108.00103.50103.50102.15175,182
06 May 2022108.00110.00106.50106.50105.11143,559
05 May 2022108.50110.00108.00108.00106.59387,022
04 May 2022108.00109.50108.00108.00106.59161,514
03 May 2022109.00110.00108.00108.00106.59209,965
29 Apr 2022109.00109.99109.00109.00107.5896,976
28 Apr 2022110.00110.50109.00109.00107.58262,049
27 Apr 2022109.00110.00109.00109.00107.5884,630
26 Apr 2022108.50110.00108.00108.50107.09178,060
25 Apr 2022108.00110.00108.00108.50107.09138,093
22 Apr 2022110.00110.19108.50109.00107.5846,351
21 Apr 2022108.50109.29107.35107.50106.10116,464
20 Apr 2022107.50109.43107.00107.50106.10397,662
19 Apr 2022109.50110.00107.00110.00108.57110,688
14 Apr 2022110.00110.00107.00107.00105.6148,963
13 Apr 2022109.00110.00108.04109.00107.5874,136
12 Apr 2022108.00109.50107.50108.50107.0957,921
11 Apr 2022108.50110.50107.00107.00105.61151,368
08 Apr 2022109.00111.00108.50108.50107.0998,056
07 Apr 2022110.50111.00108.50109.00107.58710,692
06 Apr 2022110.00111.50109.00110.00108.57558,188
05 Apr 2022109.00111.50109.00111.00109.55144,812
04 Apr 2022111.00111.50109.00110.75109.31111,396
01 Apr 2022110.50112.50108.50111.00109.55369,196
31 Mar 2022110.50110.50108.50110.00108.57521,738
30 Mar 2022108.00110.50107.00108.50107.09378,719
29 Mar 2022108.50110.00108.00109.50108.07132,113
28 Mar 2022107.50110.50106.50109.00107.58179,704
25 Mar 2022107.00107.50105.50106.50105.11122,261
24 Mar 2022103.50107.00103.50106.00104.62189,119
23 Mar 2022103.00106.50103.00106.50105.1195,851
22 Mar 2022105.00105.36104.08105.00103.6344,155
21 Mar 2022101.50106.50100.56105.00103.63303,955
18 Mar 2022101.00101.50100.00101.50100.18726,714
17 Mar 2022102.00102.00100.38102.00100.67113,500
16 Mar 202299.20102.5099.20102.00100.67487,311
15 Mar 2022101.00101.0099.75100.0098.7054,764
14 Mar 202299.00100.5098.80100.0098.7067,816
11 Mar 2022100.00100.0098.60100.0098.70110,655
10 Mar 2022100.50100.5098.00100.5099.1981,543
09 Mar 2022100.50100.5099.00100.0098.70294,229
08 Mar 202298.20100.0098.20100.0098.70157,753
07 Mar 202299.4099.4098.2098.6097.32101,459
04 Mar 2022101.50101.5098.4098.6097.32171,543
03 Mar 2022100.00102.5099.0099.0097.71105,058
02 Mar 2022102.00102.00100.07100.5099.19132,655
01 Mar 2022101.00102.00100.00101.50100.18136,595
28 Feb 2022100.50102.00100.00101.0099.6883,871
25 Feb 2022101.50102.00101.00101.50100.18163,437
24 Feb 2022102.00102.00100.36101.0099.68141,233
23 Feb 2022102.50104.50102.00102.00100.67101,164
22 Feb 2022105.00105.00102.00102.00100.67109,166
21 Feb 2022105.50107.50103.50104.50103.14205,257
18 Feb 2022105.50107.50105.50106.00104.6255,438
17 Feb 2022109.00109.00105.50106.00104.62117,131
16 Feb 2022107.00108.00107.00107.00105.6177,623
15 Feb 2022107.00108.00107.00107.50106.1082,001
14 Feb 2022107.50108.50107.00107.50106.10334,240
11 Feb 2022108.00109.35107.50107.50106.1091,192
10 Feb 2022108.00110.00108.00109.00107.58160,532
09 Feb 2022107.50109.50107.50109.50108.07149,612
08 Feb 2022107.50108.50107.50108.00106.5962,279
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...