Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Residential Sec (RESI) Share Price

Intraday
Historical

Price	27.60p on 07-08-2026 at 18:35:07
Change	-0.80p -2.82%
Buy	28.80p
Sell	27.70p

Last Trade:	Sell 5,006.00 at 27.60p
Day's Volume:	384,016
Last Close:	27.60p
Open:	27.90p
ISIN:	GB00BYSX1508

Day's Range	27.60p - 28.40p
52wk Range:	27.20p - 61.00p
Market Capitalisation:	£51.11m
VWAP:	27.86134p
Shares in Issue:	185.16m

Sector: Real Estate Trusts

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Residential Sec (RESI) Latest Trades
Sell*	5,006	27.60p	Uncrossing Trade	16:35:10 - 07-Aug-26
Sell*	442	27.70p	Automatic Execution	16:06:50 - 07-Aug-26
Sell*	230	27.70p	Automatic Execution	16:06:50 - 07-Aug-26
Sell*	583	27.70p	Automatic Execution	16:04:47 - 07-Aug-26
Sell*	480	27.70p	Automatic Execution	15:54:30 - 07-Aug-26
Sell*	14	27.70p	SI Trade	15:11:02 - 07-Aug-26
Buy*	56	28.50p	SI Trade	14:44:05 - 07-Aug-26
Sell*	6,273	27.825p	Ordinary	14:30:01 - 07-Aug-26
Sell*	3,715	27.90p	Automatic Execution	14:29:36 - 07-Aug-26
Buy*	465	28.00p	Automatic Execution	14:29:36 - 07-Aug-26

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2026 (Fri)	27.90	28.40	27.60	27.60	384,016
6th Aug 2026 (Thu)	27.90	28.40	27.90	28.40	48,709
5th Aug 2026 (Wed)	28.60	28.60	27.90	27.90	92,023
4th Aug 2026 (Tue)	27.80	27.80	27.80	27.80	344,298
3rd Aug 2026 (Mon)	28.80	29.00	27.80	28.50	193,151
31st Jul 2026 (Fri)	27.90	28.00	27.50	27.50	167,565
30th Jul 2026 (Thu)	27.50	27.90	27.30	27.60	802,664
29th Jul 2026 (Wed)	27.80	28.10	27.40	27.50	5,351,325
28th Jul 2026 (Tue)	27.50	28.00	27.50	27.60	731,241
27th Jul 2026 (Mon)	27.60	27.60	27.50	27.50	215,551
24th Jul 2026 (Fri)	27.60	28.40	27.40	28.40	9,617,792
23rd Jul 2026 (Thu)	27.60	27.70	27.50	27.60	154,221
22nd Jul 2026 (Wed)	28.10	28.40	27.20	27.50	326,707
21st Jul 2026 (Tue)	28.90	29.80	28.30	28.30	1,152,128
20th Jul 2026 (Mon)	56.00	56.00	55.00	55.60	404,011
17th Jul 2026 (Fri)	55.60	55.80	55.60	55.60	163,071
16th Jul 2026 (Thu)	55.80	56.40	55.20	55.20	537,541
15th Jul 2026 (Wed)	56.80	56.80	55.80	55.80	2,100,583
14th Jul 2026 (Tue)	54.20	56.20	53.60	55.20	284,375
13th Jul 2026 (Mon)	55.60	56.20	55.00	55.00	4,442,001
10th Jul 2026 (Fri)	56.20	56.20	55.00	55.00	215,431
9th Jul 2026 (Thu)	55.00	55.60	55.00	55.00	226,727

See more Residential Sec price history

Date	Source	Headline
Residential Sec (RESI) Regulatory News
31st Jul 2026 3:38 pm	RNS	Holding(s) in Company
31st Jul 2026 7:00 am	RNS	Retirement Distrib & Shared Ownership Sale Update
30th Jul 2026 3:07 pm	RNS	Holding(s) in Company
28th Jul 2026 10:03 am	RNS	Holding(s) in Company
20th Jul 2026 6:00 pm	RNS	FTSE Russell Index Changes
20th Jul 2026 7:00 am	RNS	Retirement Disposal Distribution Update
16th Jul 2026 12:47 pm	RNS	Holding(s) in Company
15th Jul 2026 7:00 am	RNS	Update on the Retirement Disposal
8th Jul 2026 5:08 pm	RNS	Result of General Meeting
2nd Jul 2026 5:00 pm	RNS	Fund Management Fee

See more Residential Sec regulatory news

FTSE 100 Latest

Value10,901.09

Change33.20