UK markets open in 3 hours 31 minutes

Residential Secure Income plc (RESI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
103.50-3.50 (-3.27%)
At close: 05:14PM BST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2022103.50108.00103.50103.50103.50614,637
03 Oct 2022105.00110.00102.00107.00107.00715,025
30 Sept 202294.00109.5092.20109.50109.501,474,715
29 Sept 202292.2095.0092.2095.0095.00359,479
28 Sept 202290.0095.0085.9895.0095.001,587,604
27 Sept 202296.6097.8091.6091.6091.60414,604
26 Sept 202299.00100.3596.6096.8796.87368,867
23 Sept 2022105.00107.0099.00100.00100.00996,127
22 Sept 2022109.00110.35106.00106.00106.00634,859
21 Sept 2022111.00113.00110.00110.50110.50996,994
20 Sept 2022115.00116.00111.00113.00113.00705,020
16 Sept 2022115.50116.00114.00115.00115.0011,386,545
15 Sept 2022115.00117.50114.50115.00115.00534,155
14 Sept 2022114.00115.00111.50115.00115.00469,363
13 Sept 2022114.00115.00113.50114.50114.50565,840
12 Sept 2022114.08115.00112.50114.50114.50590,549
09 Sept 2022111.50115.50110.50113.50113.50776,057
08 Sept 2022112.00113.00110.50112.00112.001,015,989
07 Sept 2022113.00113.00110.00112.00112.00453,396
06 Sept 2022114.00114.00110.00110.00110.00345,003
05 Sept 2022110.00114.00108.00113.50113.50467,393
02 Sept 2022109.00112.00108.00111.50111.50466,188
01 Sept 2022107.50114.00106.54109.00109.001,211,135
31 Aug 2022107.50108.77105.50105.50105.5071,386
30 Aug 2022107.00110.00107.00107.00107.0078,884
26 Aug 2022108.00109.00108.00108.00108.0064,576
25 Aug 2022108.50110.50107.50109.00109.00153,240
24 Aug 2022110.00110.40107.50107.50107.50406,567
23 Aug 2022110.00110.11108.00108.00108.0084,400
22 Aug 2022107.00110.50105.50110.00110.00926,850
19 Aug 2022108.00109.00107.00107.50107.50370,166
18 Aug 2022107.50109.00107.00107.50107.5068,458
17 Aug 2022108.00110.00107.50107.50107.5076,293
16 Aug 2022108.00111.15108.00109.00109.00113,793
15 Aug 2022112.00112.00109.50110.00110.00140,704
12 Aug 2022108.00112.00108.00111.50111.50185,098
11 Aug 2022108.50110.21108.50109.00109.0094,364
10 Aug 2022108.50110.00108.00108.50108.50120,861
09 Aug 2022107.50110.09107.50110.00110.00146,138
08 Aug 2022107.50109.93107.50107.50107.50346,973
05 Aug 2022109.00110.00108.10108.50108.5069,385
04 Aug 2022107.50111.00105.50109.50109.50301,104
04 Aug 20221.29 Dividend
03 Aug 2022111.00111.50110.50110.50109.21106,671
02 Aug 2022111.00112.00107.50110.50109.21278,033
01 Aug 2022110.50112.00110.32111.00109.70163,207
29 Jul 2022109.50111.50109.16110.50109.21287,168
28 Jul 2022109.00111.00108.03109.75108.47417,493
27 Jul 2022107.50109.00105.50108.25106.99263,764
26 Jul 2022106.00107.58105.20106.25105.01222,004
25 Jul 2022106.00106.00104.50104.50103.28400,854
22 Jul 2022103.50106.00103.50105.50104.27536,326
21 Jul 2022103.50104.50103.50103.50102.29258,037
20 Jul 2022103.50104.50102.60103.50102.29521,612
19 Jul 2022103.00103.50102.00102.00100.81108,982
18 Jul 2022102.00104.00102.00102.50101.3038,815
15 Jul 2022103.00104.00102.50103.00101.80123,117
14 Jul 2022102.00104.00101.00101.50100.32173,904
13 Jul 2022102.00104.00101.50101.50100.3263,933
12 Jul 2022101.50104.00101.00102.50101.30240,464
11 Jul 2022102.00103.50101.50102.75101.5520,502
08 Jul 2022100.00103.50100.00101.50100.3268,467
07 Jul 2022101.00103.00100.00101.25100.07165,596
06 Jul 2022100.50103.00100.00100.0098.8381,560
05 Jul 2022100.50103.00100.00100.0098.8386,149
04 Jul 2022100.00103.50100.00101.0099.8281,143
01 Jul 2022100.50102.5099.20100.5099.33707,610
30 Jun 2022101.50103.00100.50100.5099.33120,921
29 Jun 2022102.00104.00101.50101.50100.3268,627
28 Jun 2022102.50103.00102.00102.00100.81322,781
27 Jun 2022100.50102.50100.50102.50101.3056,082
24 Jun 2022101.00101.50100.50100.5099.33211,753
23 Jun 2022101.00102.92100.50101.0099.82627,446
22 Jun 2022101.00103.00100.50101.0099.8288,918
21 Jun 2022101.50101.50100.00100.0098.83129,891
20 Jun 2022100.50102.89100.00101.50100.32176,001
17 Jun 2022103.50103.50101.00103.50102.29140,839
16 Jun 2022102.00103.00100.00100.0098.83228,282
15 Jun 2022102.00102.50101.91102.00100.8147,489
14 Jun 2022101.00102.43100.00102.00100.8194,376
13 Jun 2022103.00104.00101.00101.0099.8286,330
10 Jun 2022104.50104.50102.50104.00102.79157,932
09 Jun 2022104.50105.50103.00104.00102.79310,498
08 Jun 2022104.00105.00102.50103.50102.2986,021
07 Jun 2022101.50104.00100.00104.00102.79140,474
06 Jun 2022100.00102.0098.20102.00100.81283,799
01 Jun 202299.60100.0098.02100.0098.83905,011
01 Jun 20221.29 Dividend
31 May 2022100.50101.5098.0099.0096.57590,692
30 May 2022101.00101.5099.80100.0097.54172,240
27 May 2022100.50102.50100.00101.5099.01919,025
26 May 2022102.00102.7699.97100.5098.03727,425
25 May 2022103.00104.0097.20100.5098.03471,136
24 May 2022102.00104.00102.00102.0099.50310,463
23 May 2022103.00106.50102.29103.00100.47285,126
20 May 2022104.00104.00102.00102.0099.5070,518
19 May 2022105.00106.00102.50103.50100.96461,752
18 May 2022104.00106.00104.00106.00103.40146,070
17 May 2022104.00105.00104.00104.00101.45204,527
16 May 2022104.50106.00104.00104.00101.45403,085
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...