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	27.90p on 22-07-2026 at 10:48:43
Change	-0.40p -1.41%
Buy	28.40p
Sell	27.90p

Last Trade:	Sell 2,586.00 at 27.90p
Day's Volume:	183,561
Last Close:	28.30p
Open:	28.10p
ISIN:	GB00BYSX1508

Day's Range	27.60p - 28.30p
52wk Range:	27.60p - 61.60p
Market Capitalisation:	£51.66m
VWAP:	28.01881p
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*	2,586	27.90p	Automatic Execution	11:48:43 - 22-Jul-26
Sell*	2,528	27.80p	Automatic Execution	11:39:10 - 22-Jul-26
Sell*	2,637	27.90p	Automatic Execution	11:35:55 - 22-Jul-26
Sell*	2,625	27.80p	Automatic Execution	11:28:55 - 22-Jul-26
Buy*	27	28.40p	SI Trade	11:18:31 - 22-Jul-26
Sell*	2,665	27.80p	Automatic Execution	11:18:31 - 22-Jul-26
Unknown*	103	28.00p	OTC Trade	11:15:20 - 22-Jul-26
Sell*	2,436	27.80p	Automatic Execution	11:09:07 - 22-Jul-26
Buy*	4,306	28.31p	Ordinary	10:23:18 - 22-Jul-26
Buy*	4,000	28.3145p	Ordinary	10:19:48 - 22-Jul-26

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
8th Jul 2026 (Wed)	56.00	56.00	55.20	56.00	2,196,451
7th Jul 2026 (Tue)	56.20	56.20	55.80	55.80	115,599
6th Jul 2026 (Mon)	56.20	56.20	55.20	56.20	171,907
3rd Jul 2026 (Fri)	56.00	56.00	56.00	56.00	80,185
2nd Jul 2026 (Thu)	55.60	55.60	55.60	55.60	343,935
1st Jul 2026 (Wed)	55.80	55.80	54.40	55.60	173,983
30th Jun 2026 (Tue)	55.00	56.80	55.00	55.60	1,138,834
29th Jun 2026 (Mon)	55.80	56.40	55.80	56.40	696,621
26th Jun 2026 (Fri)	56.60	57.00	55.60	55.60	195,860
25th Jun 2026 (Thu)	53.00	56.80	53.00	56.60	4,828,913
24th Jun 2026 (Wed)	54.40	55.40	54.40	55.40	2,511,407
23rd Jun 2026 (Tue)	54.00	54.80	53.80	54.00	1,064,592
22nd Jun 2026 (Mon)	53.20	54.80	53.20	53.80	252,119

See more Residential Sec price history

Date	Source	Headline
Residential Sec (RESI) Regulatory News
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
26th Jun 2026 10:45 am	RNS	Holding(s) in Company
24th Jun 2026 7:00 am	RNS	Interim Results to 31 March 2026
19th Jun 2026 7:00 am	RNS	Publication of Circular & General Meeting Notice
17th Jun 2026 7:00 am	RNS	Strategic sale of Retirement portfolio to SOHO

See more Residential Sec regulatory news

FTSE 100 Latest

Value10,713.62

Change127.71