UK Markets closed

Residential Secure Income plc (RESI.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
104.50+1.50 (+1.46%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021104.00104.50102.83104.50104.50100,307
02 Dec 2021102.50104.00102.50103.00103.00847,114
01 Dec 202198.80103.1798.60103.00103.00762,439
30 Nov 202198.0098.8097.4098.2098.2045,870
29 Nov 202199.20101.0098.0098.0098.00279,846
26 Nov 202198.2099.2097.2098.0098.00121,755
25 Nov 202199.0099.2098.8099.0099.00415,271
24 Nov 202199.0099.2098.4099.0099.0065,159
23 Nov 202197.8098.8097.8098.3098.3024,299
22 Nov 202198.8099.0097.6098.3098.3050,280
19 Nov 202198.0098.4997.8098.0098.00107,944
18 Nov 202197.8098.4997.8098.0098.0048,745
17 Nov 202198.4099.0097.8098.2098.20209,987
16 Nov 202198.8099.0098.4098.4098.4092,427
15 Nov 202199.0099.2098.0098.4098.4069,516
12 Nov 202198.2099.2098.1098.4098.40128,942
11 Nov 202198.6099.7798.0099.2099.20130,090
10 Nov 202199.4099.6098.7799.0099.00103,243
09 Nov 202199.4099.6098.7799.0099.0078,495
08 Nov 202199.4099.6098.4099.0099.00263,571
05 Nov 202198.4099.6098.0199.0099.00535,930
04 Nov 202199.4099.4097.8099.2099.20120,474
03 Nov 202199.0099.4098.4098.7098.7085,340
02 Nov 202199.0099.4098.4098.4098.4086,987
01 Nov 202198.6099.3398.4098.7098.7094,322
29 Oct 202199.4099.4098.4099.4099.40104,032
28 Oct 202199.2099.4098.4099.0099.0096,791
27 Oct 202198.7598.9598.4098.7098.7052,007
26 Oct 202199.6099.6098.6098.6098.60171,933
25 Oct 202198.4099.6098.4099.0099.00243,514
22 Oct 2021100.50100.5099.0399.0099.00121,306
21 Oct 2021100.00100.5099.89100.00100.00116,391
20 Oct 202199.60100.0099.05100.00100.00318,302
19 Oct 202199.2099.8098.8099.0099.00153,521
18 Oct 202199.20100.0098.2099.0099.00329,271
15 Oct 202199.0099.6098.0098.8098.80429,313
14 Oct 202198.80100.5098.4099.8099.80172,056
13 Oct 202199.40100.0098.9899.4099.4083,794
12 Oct 202199.40101.0099.0099.0099.0098,862
11 Oct 202199.80101.5098.80101.50101.50113,397
08 Oct 2021100.50101.0099.41101.00101.00185,397
07 Oct 202199.91100.5098.8499.7099.70102,967
06 Oct 2021101.00102.0099.0099.7599.75242,648
05 Oct 2021101.00101.7999.00100.50100.50275,165
04 Oct 2021103.50104.00101.00101.00101.00718,043
01 Oct 2021103.00104.00102.50103.00103.00151,844
30 Sept 2021106.00106.50102.50102.50102.50285,713
29 Sept 2021104.50106.50104.50106.00106.0056,750
28 Sept 2021107.00107.00104.50105.00105.0048,445
27 Sept 2021107.00107.00105.00105.50105.50139,107
24 Sept 2021105.50106.50105.02106.50106.50131,219
23 Sept 2021106.00106.50105.01105.50105.50208,715
22 Sept 2021105.00105.72105.00105.00105.0062,568
21 Sept 2021106.00106.50105.00106.00106.0072,282
20 Sept 2021107.00107.00104.50106.00106.00270,100
17 Sept 2021106.00107.00105.00105.00105.00197,756
16 Sept 2021106.50106.50105.57106.00106.00462,389
15 Sept 2021106.00107.50105.00105.50105.50342,185
14 Sept 2021107.00108.11106.50107.50107.50278,817
13 Sept 2021109.22109.50107.50107.50107.50362,279
10 Sept 2021109.50109.50107.50107.50107.50100,766
09 Sept 2021108.50109.50108.00108.00108.00114,412
08 Sept 2021109.50111.50108.00108.00108.0098,466
07 Sept 2021109.00111.00108.50108.50108.5078,909
06 Sept 2021110.00110.74108.50108.50108.50157,404
03 Sept 2021112.00112.00108.50108.50108.50247,177
02 Sept 2021112.00112.79110.00110.00110.00215,187
01 Sept 2021112.00113.00111.00112.50112.50367,536
31 Aug 2021110.00112.50108.50112.50112.50357,082
27 Aug 2021109.50110.00108.00109.25109.25185,003
26 Aug 2021108.50109.50107.00107.00107.00123,242
25 Aug 2021108.50108.50106.00107.50107.50164,787
24 Aug 2021107.00109.00106.00106.00106.00119,299
23 Aug 2021109.00109.00107.13109.00109.00106,684
20 Aug 2021109.00109.00107.15109.00109.0080,619
19 Aug 2021109.00109.00106.00107.00107.0028,156
18 Aug 2021108.50108.50106.00106.00106.00120,349
17 Aug 2021108.00108.39106.50108.00108.00932,787
16 Aug 2021109.00109.00108.00108.00108.0031,548
13 Aug 2021108.50109.00106.50107.00107.00455,796
12 Aug 2021107.00108.92106.00108.00108.00152,193
11 Aug 2021107.00108.96107.00107.00107.00138,427
10 Aug 2021108.50108.62107.38108.00108.001,104,638
09 Aug 2021109.00109.28107.00107.00107.00281,442
06 Aug 2021104.50111.00104.50106.50106.50846,111
05 Aug 2021103.00104.50103.00104.50104.5082,845
05 Aug 20211.25 Dividend
04 Aug 2021103.00104.50103.00103.00101.756,009
03 Aug 2021103.00104.08103.00103.00101.7589,864
02 Aug 2021103.00104.50103.00103.50102.2476,335
30 Jul 2021104.50104.50103.00103.50102.2456,485
29 Jul 2021103.50105.00103.50104.00102.7458,780
28 Jul 2021104.00105.00103.06104.50103.23112,546
27 Jul 2021103.00105.00103.00103.00101.75117,331
26 Jul 2021103.50105.50103.50105.50104.2272,247
23 Jul 2021103.50105.50103.50105.50104.2257,951
22 Jul 2021103.00105.00103.00104.50103.2317,478
21 Jul 2021103.50105.50103.50104.50103.2345,189
20 Jul 2021105.50105.50103.00103.00101.7522,097
19 Jul 2021104.00105.50103.00103.00101.7582,453
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...