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	51.00p on 31-03-2026 at 17:35:10
Change	-0.20p -0.39%
Buy	52.60p
Sell	51.00p

Last Trade:	Sell 15,079.00 at 51.00p
Day's Volume:	185,395
Last Close:	51.00p
Open:	51.00p
ISIN:	GB00BYSX1508

Day's Range	50.80p - 53.00p
52wk Range:	49.00p - 63.40p
Market Capitalisation:	£94.43m
VWAP:	51.4433p
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*	15,079	51.00p	Uncrossing Trade	16:35:26 - 31-Mar-26
Sell*	668	51.00p	Automatic Execution	16:29:11 - 31-Mar-26
Sell*	1,575	51.20p	Automatic Execution	16:28:15 - 31-Mar-26
Buy*	3	52.614p	Suspected BUY Trade	16:15:27 - 31-Mar-26
Sell*	11	51.20p	SI Trade	16:10:36 - 31-Mar-26
Buy*	351	53.00p	Automatic Execution	16:10:36 - 31-Mar-26
Sell*	567	51.38p	Ordinary	15:51:56 - 31-Mar-26
Buy*	2	53.00p	SI Trade	15:51:00 - 31-Mar-26
Sell*	2,855	51.00p	Automatic Execution	15:10:20 - 31-Mar-26
Sell*	1	51.00p	Automatic Execution	15:01:02 - 31-Mar-26

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Mar 2026 (Mon)	49.90	51.60	49.90	51.20	201,648
27th Mar 2026 (Fri)	52.40	52.40	50.00	51.60	133,532
26th Mar 2026 (Thu)	52.40	52.40	50.20	50.20	331,892
25th Mar 2026 (Wed)	53.00	53.00	51.00	51.20	229,371
24th Mar 2026 (Tue)	51.00	52.60	51.00	51.40	100,083
23rd Mar 2026 (Mon)	51.00	51.60	49.00	51.20	615,647
20th Mar 2026 (Fri)	52.40	52.60	50.00	50.80	700,478
19th Mar 2026 (Thu)	51.60	52.60	49.00	51.00	299,158
18th Mar 2026 (Wed)	52.40	52.40	51.00	51.60	224,611
17th Mar 2026 (Tue)	53.80	53.80	52.40	52.60	231,167
16th Mar 2026 (Mon)	54.40	54.40	52.40	52.40	315,849
13th Mar 2026 (Fri)	54.80	54.80	53.20	53.60	770,213
12th Mar 2026 (Thu)	56.20	56.20	53.60	54.00	125,580
11th Mar 2026 (Wed)	54.80	54.80	53.80	53.80	59,908
10th Mar 2026 (Tue)	54.20	54.20	53.40	54.00	283,187
9th Mar 2026 (Mon)	56.20	56.20	53.40	54.20	408,742
6th Mar 2026 (Fri)	53.00	55.80	52.80	53.60	631,781
5th Mar 2026 (Thu)	54.00	55.20	52.60	52.60	428,867
4th Mar 2026 (Wed)	55.40	56.20	54.40	55.20	182,305
3rd Mar 2026 (Tue)	54.40	55.40	54.20	54.20	275,214

See more Residential Sec price history

Date	Source	Headline
Residential Sec (RESI) Regulatory News
4th Mar 2026 4:45 pm	RNS	Result of AGM
20th Feb 2026 7:00 am	RNS	Dividend Declaration
20th Feb 2026 7:00 am	RNS	1Q26 Net Asset Value and corporate update
23rd Jan 2026 7:00 am	RNS	Dividend Declaration
23rd Jan 2026 7:00 am	RNS	Annual Financial Report
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

See more Residential Sec regulatory news

FTSE 100 Latest

Value10,176.45

Change48.49