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	58.40p on 13-01-2026 at 19:20:09
Change	-0.20p -0.34%
Buy	59.20p
Sell	56.60p

Last Trade:	Unknown 78,490.00 at 58.40p
Day's Volume:	227,789
Last Close:	58.40p
Open:	57.00p
ISIN:	GB00BYSX1508

Day's Range	57.00p - 58.40p
52wk Range:	49.60p - 63.40p
Market Capitalisation:	£108.14m
VWAP:	58.04265p
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
Unknown*	78,490	58.40p	Ordinary	16:35:52 - 13-Jan-26
Buy*	51,312	58.40p	Suspected BUY Trade	16:35:28 - 13-Jan-26
Sell*	19	57.00p	Automatic Execution	16:24:19 - 13-Jan-26
Sell*	271	57.00p	Automatic Execution	16:24:19 - 13-Jan-26
Sell*	590	57.00p	Automatic Execution	16:24:19 - 13-Jan-26
Sell*	30	57.00p	Automatic Execution	16:20:54 - 13-Jan-26
Sell*	25	57.00p	Automatic Execution	16:17:48 - 13-Jan-26
Sell*	35	57.00p	Automatic Execution	16:12:27 - 13-Jan-26
Sell*	30	57.00p	Automatic Execution	16:07:00 - 13-Jan-26
Buy*	17,190	58.1718p	Ordinary	16:01:23 - 13-Jan-26

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Jan 2026 (Tue)	57.00	58.40	57.00	58.40	227,789
12th Jan 2026 (Mon)	58.60	58.60	58.60	58.60	303,984
9th Jan 2026 (Fri)	58.00	58.00	58.00	58.00	92,890
8th Jan 2026 (Thu)	56.80	56.80	56.80	56.80	123,038
7th Jan 2026 (Wed)	58.00	58.00	56.60	56.60	133,776
6th Jan 2026 (Tue)	58.80	58.80	56.20	56.20	72,590
5th Jan 2026 (Mon)	59.80	60.00	58.20	58.20	302,167
2nd Jan 2026 (Fri)	55.80	59.40	55.80	59.40	120,623
1st Jan 2026 (Thu)	57.80	57.80	57.80	57.80	0
31st Dec 2025 (Wed)	57.80	57.80	57.00	57.80	67,314
30th Dec 2025 (Tue)	56.40	57.80	56.00	56.00	65,035
29th Dec 2025 (Mon)	57.80	57.80	57.80	57.80	118,000
26th Dec 2025 (Fri)	57.20	57.20	57.20	57.20	0
25th Dec 2025 (Thu)	57.20	57.20	57.20	57.20	0
24th Dec 2025 (Wed)	57.20	57.20	57.20	57.20	70,821
23rd Dec 2025 (Tue)	59.80	59.80	59.20	59.20	230,817
22nd Dec 2025 (Mon)	59.60	59.60	56.20	59.00	22,828
19th Dec 2025 (Fri)	55.20	55.20	55.20	55.20	95,173
18th Dec 2025 (Thu)	58.40	58.40	57.80	57.80	208,856
17th Dec 2025 (Wed)	58.40	58.40	58.40	58.40	84,124
16th Dec 2025 (Tue)	58.40	58.40	56.40	57.80	54,635
15th Dec 2025 (Mon)	57.20	57.40	57.20	57.40	47,714

See more Residential Sec price history

Date	Source	Headline
Residential Sec (RESI) Regulatory News
8th Jan 2026 9:39 am	RNS	Fund Management Fee
7th Oct 2025 10:53 am	RNS	Fund Management Fee
31st Jul 2025 7:00 am	RNS	Dividend Declaration
31st Jul 2025 7:00 am	RNS	Q3 Net Asset value and corporate update
4th Jul 2025 4:20 pm	RNS	Fund Management Fee
18th Jun 2025 7:00 am	RNS	Interim Results to 31 March 2025
18th Jun 2025 7:00 am	RNS	Dividend Declaration
6th Jun 2025 3:36 pm	RNS	Holding(s) in Company
4th Apr 2025 11:48 am	RNS	Fund Management Fee
27th Feb 2025 3:12 pm	RNS	Result of AGM

See more Residential Sec regulatory news

FTSE 100 Latest

Value10,137.35

Change-3.35