Residential Secure Income plc (RESI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 48.60 | 49.50 | 48.00 | 48.00 | 48.00 | 110,963 |
| 25 Jul 2024 | 48.00 | 49.50 | 48.00 | 48.00 | 48.00 | 306,538 |
| 24 Jul 2024 | 49.50 | 49.80 | 48.00 | 48.40 | 48.40 | 247,880 |
| 23 Jul 2024 | 48.10 | 50.00 | 48.00 | 50.00 | 50.00 | 110,377 |
| 22 Jul 2024 | 48.00 | 50.00 | 48.00 | 48.00 | 48.00 | 61,022 |
| 19 Jul 2024 | 48.10 | 52.00 | 48.00 | 48.00 | 48.00 | 245,519 |
| 18 Jul 2024 | 50.00 | 51.80 | 48.00 | 48.50 | 48.50 | 139,759 |
| 17 Jul 2024 | 49.00 | 51.80 | 48.20 | 50.40 | 50.40 | 700,525 |
| 16 Jul 2024 | 49.00 | 51.80 | 48.70 | 49.00 | 49.00 | 87,076 |
| 15 Jul 2024 | 51.80 | 51.80 | 48.67 | 48.70 | 48.70 | 218,631 |
| 12 Jul 2024 | 49.40 | 51.80 | 48.20 | 48.30 | 48.30 | 289,234 |
| 11 Jul 2024 | 49.60 | 51.00 | 48.65 | 50.60 | 50.60 | 91,278 |
| 10 Jul 2024 | 51.00 | 51.80 | 48.00 | 51.00 | 51.00 | 303,227 |
| 09 Jul 2024 | 48.70 | 51.80 | 48.70 | 50.00 | 50.00 | 204,036 |
| 08 Jul 2024 | 48.60 | 51.80 | 48.10 | 50.40 | 50.40 | 306,043 |
| 05 Jul 2024 | 51.00 | 51.14 | 49.20 | 49.50 | 49.50 | 86,653 |
| 04 Jul 2024 | 49.90 | 52.00 | 48.69 | 49.20 | 49.20 | 139,874 |
| 03 Jul 2024 | 51.40 | 51.40 | 48.10 | 51.40 | 51.40 | 89,318 |
| 02 Jul 2024 | 49.40 | 49.90 | 48.00 | 49.50 | 49.50 | 169,255 |
| 01 Jul 2024 | 49.90 | 49.90 | 48.30 | 49.90 | 49.90 | 230,660 |
| 28 Jun 2024 | 49.80 | 50.00 | 48.10 | 48.30 | 48.30 | 113,838 |
| 27 Jun 2024 | 48.00 | 49.90 | 46.90 | 49.00 | 49.00 | 355,143 |
| 27 Jun 2024 | 0.0103 Dividend | |||||
| 26 Jun 2024 | 49.00 | 49.60 | 47.35 | 49.60 | 49.59 | 347,104 |
| 25 Jun 2024 | 50.80 | 51.80 | 48.00 | 48.00 | 47.99 | 180,103 |
| 24 Jun 2024 | 52.00 | 52.00 | 48.75 | 50.60 | 50.59 | 68,079 |
| 21 Jun 2024 | 52.00 | 52.00 | 47.35 | 51.00 | 50.99 | 344,919 |
| 20 Jun 2024 | 50.00 | 52.00 | 47.85 | 52.00 | 51.99 | 245,335 |
| 19 Jun 2024 | 48.00 | 49.90 | 47.64 | 48.60 | 48.59 | 259,261 |
| 18 Jun 2024 | 47.90 | 47.90 | 46.00 | 47.60 | 47.59 | 580,706 |
| 17 Jun 2024 | 45.50 | 48.90 | 45.00 | 45.10 | 45.09 | 348,496 |
| 14 Jun 2024 | 48.20 | 48.20 | 45.00 | 45.00 | 44.99 | 156,397 |
| 13 Jun 2024 | 46.00 | 48.00 | 45.50 | 45.50 | 45.49 | 213,963 |
| 12 Jun 2024 | 47.40 | 47.40 | 45.50 | 46.00 | 45.99 | 77,441 |
| 11 Jun 2024 | 47.40 | 48.90 | 45.50 | 45.50 | 45.49 | 112,521 |
| 10 Jun 2024 | 48.60 | 48.60 | 45.90 | 46.60 | 46.59 | 157,586 |
| 07 Jun 2024 | 47.00 | 48.90 | 45.90 | 46.40 | 46.39 | 425,838 |
| 06 Jun 2024 | 49.00 | 49.00 | 46.70 | 46.70 | 46.69 | 155,709 |
| 05 Jun 2024 | 47.80 | 48.80 | 46.50 | 48.80 | 48.79 | 267,939 |
| 04 Jun 2024 | 46.80 | 48.90 | 45.60 | 46.00 | 45.99 | 323,232 |
| 03 Jun 2024 | 49.00 | 49.00 | 45.80 | 45.80 | 45.79 | 265,317 |
| 31 May 2024 | 47.10 | 48.90 | 45.80 | 45.80 | 45.79 | 289,697 |
| 30 May 2024 | 47.40 | 48.90 | 46.20 | 46.20 | 46.19 | 80,803 |
| 29 May 2024 | 46.40 | 48.90 | 46.40 | 46.50 | 46.49 | 123,133 |
| 28 May 2024 | 46.30 | 48.90 | 46.30 | 46.70 | 46.69 | 198,472 |
| 24 May 2024 | 46.20 | 48.90 | 45.60 | 47.30 | 47.29 | 512,382 |
| 23 May 2024 | 46.40 | 47.70 | 46.40 | 46.40 | 46.39 | 285,681 |
| 22 May 2024 | 47.60 | 47.60 | 46.57 | 46.60 | 46.59 | 277,004 |
| 21 May 2024 | 47.00 | 47.40 | 46.60 | 46.80 | 46.79 | 371,075 |
| 20 May 2024 | 47.70 | 49.50 | 47.01 | 47.30 | 47.29 | 546,447 |
| 17 May 2024 | 47.00 | 47.80 | 46.20 | 47.00 | 46.99 | 520,126 |
| 16 May 2024 | 47.40 | 48.50 | 47.20 | 47.50 | 47.49 | 612,293 |
| 15 May 2024 | 48.60 | 48.60 | 47.20 | 48.00 | 47.99 | 564,268 |
| 14 May 2024 | 49.20 | 50.60 | 47.27 | 48.00 | 47.99 | 696,196 |
| 13 May 2024 | 49.80 | 50.12 | 47.80 | 47.80 | 47.79 | 420,850 |
| 10 May 2024 | 49.50 | 51.40 | 47.60 | 49.50 | 49.49 | 290,551 |
| 09 May 2024 | 50.20 | 50.20 | 49.20 | 49.20 | 49.19 | 341,040 |
| 08 May 2024 | 50.00 | 52.00 | 49.10 | 49.10 | 49.09 | 59,125 |
| 07 May 2024 | 49.10 | 51.60 | 49.00 | 49.70 | 49.69 | 352,995 |
| 03 May 2024 | 49.00 | 51.00 | 48.50 | 48.60 | 48.59 | 558,642 |
| 02 May 2024 | 49.90 | 51.60 | 47.70 | 49.10 | 49.09 | 115,086 |
| 01 May 2024 | 49.00 | 50.80 | 47.95 | 49.00 | 48.99 | 265,495 |
| 30 Apr 2024 | 50.00 | 50.80 | 49.13 | 50.00 | 49.99 | 268,540 |
| 29 Apr 2024 | 51.20 | 53.20 | 49.35 | 49.50 | 49.49 | 100,176 |
| 26 Apr 2024 | 51.00 | 53.20 | 50.20 | 51.20 | 51.19 | 252,414 |
| 25 Apr 2024 | 50.60 | 52.80 | 50.00 | 50.40 | 50.39 | 147,654 |
| 24 Apr 2024 | 50.40 | 52.00 | 50.40 | 51.60 | 51.59 | 209,628 |
| 23 Apr 2024 | 50.80 | 53.20 | 50.22 | 50.40 | 50.39 | 246,867 |
| 22 Apr 2024 | 51.80 | 53.20 | 50.60 | 51.20 | 51.19 | 247,245 |
| 19 Apr 2024 | 51.00 | 52.00 | 50.64 | 51.00 | 50.99 | 165,282 |
| 18 Apr 2024 | 52.00 | 54.00 | 52.00 | 52.00 | 51.99 | 74,731 |
| 17 Apr 2024 | 55.40 | 56.00 | 52.00 | 53.00 | 52.99 | 93,286 |
| 16 Apr 2024 | 54.20 | 56.00 | 53.33 | 55.40 | 55.39 | 280,430 |
| 15 Apr 2024 | 54.00 | 54.20 | 52.00 | 54.00 | 53.99 | 134,285 |
| 12 Apr 2024 | 53.00 | 53.80 | 53.00 | 53.00 | 52.99 | 90,810 |
| 11 Apr 2024 | 53.80 | 54.00 | 52.60 | 53.00 | 52.99 | 109,313 |
| 10 Apr 2024 | 53.40 | 53.60 | 51.20 | 53.40 | 53.39 | 64,250 |
| 09 Apr 2024 | 53.80 | 53.80 | 51.20 | 53.20 | 53.19 | 70,017 |
| 08 Apr 2024 | 52.60 | 53.80 | 50.80 | 53.80 | 53.79 | 449,649 |
| 05 Apr 2024 | 51.00 | 53.80 | 51.00 | 52.80 | 52.79 | 388,110 |
| 04 Apr 2024 | 53.40 | 52.40 | 51.17 | 52.00 | 51.99 | 131,178 |
| 03 Apr 2024 | 53.20 | 54.00 | 51.65 | 53.00 | 52.99 | 302,339 |
| 02 Apr 2024 | 53.20 | 54.00 | 52.40 | 53.40 | 53.39 | 240,018 |
| 28 Mar 2024 | 53.40 | 54.00 | 52.67 | 53.40 | 53.39 | 211,073 |
| 27 Mar 2024 | 51.00 | 53.00 | 51.00 | 53.00 | 52.99 | 107,951 |
| 26 Mar 2024 | 51.00 | 53.80 | 51.00 | 52.20 | 52.19 | 343,490 |
| 25 Mar 2024 | 50.20 | 52.60 | 50.20 | 52.60 | 52.59 | 173,150 |
| 22 Mar 2024 | 51.00 | 52.76 | 50.20 | 52.40 | 52.39 | 320,481 |
| 21 Mar 2024 | 52.00 | 53.00 | 50.20 | 53.00 | 52.99 | 214,423 |
| 20 Mar 2024 | 51.00 | 52.40 | 50.00 | 51.80 | 51.79 | 268,599 |
| 19 Mar 2024 | 52.40 | 52.80 | 50.12 | 52.80 | 52.79 | 167,653 |
| 18 Mar 2024 | 51.40 | 51.80 | 50.00 | 51.80 | 51.79 | 128,689 |
| 15 Mar 2024 | 52.60 | 52.60 | 50.20 | 51.40 | 51.39 | 200,428 |
| 14 Mar 2024 | 50.20 | 52.80 | 50.00 | 52.00 | 51.99 | 102,564 |
| 13 Mar 2024 | 51.40 | 52.60 | 50.00 | 50.40 | 50.39 | 135,326 |
| 12 Mar 2024 | 50.20 | 52.60 | 50.00 | 51.40 | 51.39 | 206,977 |
| 11 Mar 2024 | 50.00 | 52.40 | 48.30 | 50.00 | 49.99 | 99,995 |
| 08 Mar 2024 | 51.80 | 52.80 | 48.00 | 52.80 | 52.79 | 86,033 |
| 07 Mar 2024 | 51.00 | 51.60 | 49.10 | 51.00 | 50.99 | 52,312 |
| 06 Mar 2024 | 50.80 | 52.60 | 49.37 | 51.80 | 51.79 | 89,691 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.