UK markets closed

Residential Secure Income plc (RESI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
47.30+0.90 (+1.94%)
At close: 04:35PM BST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202446.2048.9045.6047.3047.30512,382
23 May 202446.4047.7046.4046.4046.40285,681
22 May 202447.6047.6046.5746.6046.60277,004
21 May 202447.0047.4046.6046.8046.80371,075
20 May 202447.7049.5047.0147.3047.30546,447
17 May 202447.0047.8046.2047.0047.00520,126
16 May 202447.4048.5047.2047.5047.50612,293
15 May 202448.6048.6047.2048.0048.00564,268
14 May 202449.2050.6047.2748.0048.00696,196
13 May 202449.8050.1247.8047.8047.80420,850
10 May 202449.5051.4047.6049.5049.50290,551
09 May 202450.2050.2049.2049.2049.20341,040
08 May 202450.0052.0049.1049.1049.1059,125
07 May 202449.1051.6049.0049.7049.70352,995
03 May 202449.0051.0048.5048.6048.60558,642
02 May 202449.9051.6047.7049.1049.10115,086
01 May 202449.0050.8047.9549.0049.00265,495
30 Apr 202450.0050.8049.1350.0050.00268,540
29 Apr 202451.2053.2049.3549.5049.50100,176
26 Apr 202451.0053.2050.2051.2051.20252,414
25 Apr 202450.6052.8050.0050.4050.40147,654
24 Apr 202450.4052.0050.4051.6051.60209,628
23 Apr 202450.8053.2050.2250.4050.40246,867
22 Apr 202451.8053.2050.6051.2051.20247,245
19 Apr 202451.0052.0050.6451.0051.00165,282
18 Apr 202452.0054.0052.0052.0052.0074,731
17 Apr 202455.4056.0052.0053.0053.0093,286
16 Apr 202454.2056.0053.3355.4055.40280,430
15 Apr 202454.0054.2052.0054.0054.00134,285
12 Apr 202453.0053.8053.0053.0053.0090,810
11 Apr 202453.8054.0052.6053.0053.00109,313
10 Apr 202453.4053.6051.2053.4053.4064,250
09 Apr 202453.8053.8051.2053.2053.2070,017
08 Apr 202452.6053.8050.8053.8053.80449,649
05 Apr 202451.0053.8051.0052.8052.80388,110
04 Apr 202453.4052.4051.1752.0052.00131,178
03 Apr 202453.2054.0051.6553.0053.00302,339
02 Apr 202453.2054.0052.4053.4053.40240,018
28 Mar 202453.4054.0052.6753.4053.40211,073
27 Mar 202451.0053.0051.0053.0053.00107,951
26 Mar 202451.0053.8051.0052.2052.20343,490
25 Mar 202450.2052.6050.2052.6052.60173,150
22 Mar 202451.0052.7650.2052.4052.40320,481
21 Mar 202452.0053.0050.2053.0053.00214,423
20 Mar 202451.0052.4050.0051.8051.80268,599
19 Mar 202452.4052.8050.1252.8052.80167,653
18 Mar 202451.4051.8050.0051.8051.80128,689
15 Mar 202452.6052.6050.2051.4051.40200,428
14 Mar 202450.2052.8050.0052.0052.00102,564
13 Mar 202451.4052.6050.0050.4050.40135,326
12 Mar 202450.2052.6050.0051.4051.40206,977
11 Mar 202450.0052.4048.3050.0050.0099,995
08 Mar 202451.8052.8048.0052.8052.8086,033
07 Mar 202451.0051.6049.1051.0051.0052,312
06 Mar 202450.8052.6049.3751.8051.8089,691
05 Mar 202450.0052.6049.1049.6049.60144,730
04 Mar 202452.6052.6049.1051.8051.8081,098
01 Mar 202450.4050.8048.4250.4050.40210,495
29 Feb 202449.1050.8048.2049.1049.1046,690
28 Feb 202448.5052.6048.0049.8049.80571,534
27 Feb 202451.0051.4049.4050.0050.00163,574
26 Feb 202448.0050.6048.0049.8049.8067,979
23 Feb 202448.2050.2048.0049.0049.00188,560
22 Feb 202448.8052.0048.4048.4048.40326,137
21 Feb 202449.0052.2048.8048.8048.8032,160
20 Feb 202450.0051.0049.0049.0049.00259,877
19 Feb 202451.0052.6049.7850.0050.0026,418
16 Feb 202448.6052.2048.6049.0049.00136,392
15 Feb 202448.6050.8548.6049.4049.40143,210
14 Feb 202450.4051.6048.2048.2048.20127,613
13 Feb 202451.8052.6050.0651.4051.40185,682
12 Feb 202449.2052.4049.0050.6050.60100,319
09 Feb 202448.8052.6048.6049.7049.70144,052
08 Feb 202450.0052.4049.0051.0051.00217,552
08 Feb 20240.0103 Dividend
07 Feb 202451.2052.6050.2050.2050.19320,700
06 Feb 202450.0052.6049.4049.9049.89204,940
05 Feb 202451.4052.8048.5051.2051.19490,927
02 Feb 202450.0050.8448.1550.0049.99587,877
01 Feb 202452.6052.6049.0049.1049.09812,604
31 Jan 202453.2054.4049.7650.8050.79526,824
30 Jan 202454.0054.8050.4051.8051.79598,853
29 Jan 202455.0056.0053.8053.8053.79116,324
26 Jan 202454.2056.0053.8755.0054.99282,835
25 Jan 202456.8056.8054.2056.8056.7940,946
24 Jan 202456.2056.2054.0056.2056.19104,574
23 Jan 202455.2055.8053.8055.2055.19166,809
22 Jan 202454.8056.0053.8054.0053.99243,820
19 Jan 202455.0058.0054.6055.0054.99301,172
18 Jan 202458.6060.0055.0055.0054.99212,601
17 Jan 202459.4060.0057.0057.8057.7981,293
16 Jan 202458.2060.0058.0059.0058.9951,495
15 Jan 202458.9359.8057.2059.2059.1943,763
12 Jan 202460.0060.0057.6658.4058.3958,728
11 Jan 202460.0060.0057.4758.4058.39145,394
10 Jan 202460.0060.0057.4759.2059.19156,763
09 Jan 202460.0060.0060.0060.0059.9947,377
08 Jan 202460.0060.0055.6059.0058.9953,263
05 Jan 202459.6060.0055.8059.4059.3949,286
04 Jan 202459.4060.0057.6059.2059.19315,797
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...