UK Markets closed

Residential Secure Income plc (RESI.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
102.00-1.50 (-1.45%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 May 2022100.50102.50100.00101.50101.50919,025
26 May 2022102.00102.7699.97100.50100.50727,425
25 May 2022103.00104.0097.20100.50100.50471,136
24 May 2022102.00104.00102.00102.00102.00310,463
23 May 2022103.00106.50102.29103.00103.00285,126
20 May 2022104.00104.00102.00102.00102.0070,518
19 May 2022105.00106.00102.50103.50103.50461,752
18 May 2022104.00106.00104.00106.00106.00146,070
17 May 2022104.00105.00104.00104.00104.00204,527
16 May 2022104.50106.00104.00104.00104.00403,085
13 May 2022105.00106.00104.50104.50104.50115,451
12 May 2022106.00106.00103.50105.00105.0039,987
11 May 2022103.50106.50103.50106.50106.50180,706
10 May 2022105.00105.00103.00103.50103.50162,005
09 May 2022107.00108.00103.50103.50103.50175,182
06 May 2022108.00110.00106.50106.50106.50143,559
05 May 2022108.50110.00108.00108.00108.00387,022
04 May 2022108.00109.50108.00108.00108.00161,514
03 May 2022109.00110.00108.00108.00108.00209,965
29 Apr 2022109.00109.99109.00109.00109.0096,976
28 Apr 2022110.00110.50109.00109.00109.00262,049
27 Apr 2022109.00110.00109.00109.00109.0084,630
26 Apr 2022108.50110.00108.00108.50108.50178,060
25 Apr 2022108.00110.00108.00108.50108.50138,093
22 Apr 2022110.00110.19108.50109.00109.0046,351
21 Apr 2022108.50109.29107.35107.50107.50116,464
20 Apr 2022107.50109.43107.00107.50107.50397,662
19 Apr 2022109.50110.00107.00110.00110.00110,688
14 Apr 2022110.00110.00107.00107.00107.0048,963
13 Apr 2022109.00110.00108.04109.00109.0074,136
12 Apr 2022108.00109.50107.50108.50108.5057,921
11 Apr 2022108.50110.50107.00107.00107.00151,368
08 Apr 2022109.00111.00108.50108.50108.5098,056
07 Apr 2022110.50111.00108.50109.00109.00710,692
06 Apr 2022110.00111.50109.00110.00110.00558,188
05 Apr 2022109.00111.50109.00111.00111.00144,812
04 Apr 2022111.00111.50109.00110.75110.75111,396
01 Apr 2022110.50112.50108.50111.00111.00369,196
31 Mar 2022110.50110.50108.50110.00110.00521,738
30 Mar 2022108.00110.50107.00108.50108.50378,719
29 Mar 2022108.50110.00108.00109.50109.50132,113
28 Mar 2022107.50110.50106.50109.00109.00179,704
25 Mar 2022107.00107.50105.50106.50106.50122,261
24 Mar 2022103.50107.00103.50106.00106.00189,119
23 Mar 2022103.00106.50103.00106.50106.5095,851
22 Mar 2022105.00105.36104.08105.00105.0044,155
21 Mar 2022101.50106.50100.56105.00105.00303,955
18 Mar 2022101.00101.50100.00101.50101.50726,714
17 Mar 2022102.00102.00100.38102.00102.00113,500
16 Mar 202299.20102.5099.20102.00102.00487,311
15 Mar 2022101.00101.0099.75100.00100.0054,764
14 Mar 202299.00100.5098.80100.00100.0067,816
11 Mar 2022100.00100.0098.60100.00100.00110,655
10 Mar 2022100.50100.5098.00100.50100.5081,543
09 Mar 2022100.50100.5099.00100.00100.00294,229
08 Mar 202298.20100.0098.20100.00100.00157,753
07 Mar 202299.4099.4098.2098.6098.60101,459
04 Mar 2022101.50101.5098.4098.6098.60171,543
03 Mar 2022100.00102.5099.0099.0099.00105,058
02 Mar 2022102.00102.00100.07100.50100.50132,655
01 Mar 2022101.00102.00100.00101.50101.50136,595
28 Feb 2022100.50102.00100.00101.00101.0083,871
25 Feb 2022101.50102.00101.00101.50101.50163,437
24 Feb 2022102.00102.00100.36101.00101.00141,233
23 Feb 2022102.50104.50102.00102.00102.00101,164
22 Feb 2022105.00105.00102.00102.00102.00109,166
21 Feb 2022105.50107.50103.50104.50104.50205,257
18 Feb 2022105.50107.50105.50106.00106.0055,438
17 Feb 2022109.00109.00105.50106.00106.00117,131
16 Feb 2022107.00108.00107.00107.00107.0077,623
15 Feb 2022107.00108.00107.00107.50107.5082,001
14 Feb 2022107.50108.50107.00107.50107.50334,240
11 Feb 2022108.00109.35107.50107.50107.5091,192
10 Feb 2022108.00110.00108.00109.00109.00160,532
09 Feb 2022107.50109.50107.50109.50109.50149,612
08 Feb 2022107.50108.50107.50108.00108.0062,279
07 Feb 2022108.50109.87107.50108.00108.00430,612
04 Feb 2022109.00109.89108.83109.00109.00112,912
03 Feb 2022108.00110.24108.00109.00109.00158,472
03 Feb 20221.29 Dividend
02 Feb 2022108.00110.50108.00109.50108.21180,952
01 Feb 2022109.50111.00108.62109.00107.72183,469
31 Jan 2022111.50112.00108.00108.00106.73143,567
28 Jan 2022111.50112.50110.50111.00109.69202,506
27 Jan 2022112.00112.90110.00112.00110.68230,930
26 Jan 2022110.00111.95110.00111.00109.69113,921
25 Jan 2022110.00112.00110.00110.00108.70210,013
24 Jan 2022111.00112.00110.00111.00109.69151,251
21 Jan 2022110.50111.50110.29110.50109.20124,090
20 Jan 2022110.50110.50109.92110.50109.2087,258
19 Jan 2022110.50110.99109.00109.50108.21274,492
18 Jan 2022109.00110.00108.75110.00108.70197,489
17 Jan 2022107.50109.50107.50109.50108.21211,168
14 Jan 2022108.00109.00107.00107.00105.7457,304
13 Jan 2022108.00108.70106.50106.50105.2545,201
12 Jan 2022107.50109.00107.50107.50106.2350,392
11 Jan 2022107.50108.58107.50107.50106.23472,737
10 Jan 2022108.00109.00107.50108.00106.7386,654
07 Jan 2022108.00109.00107.50108.25106.9780,343
06 Jan 2022108.50108.50107.50108.00106.7391,595
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...