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	51.40p on 18-03-2026 at 15:54:29
Change	-1.20p -2.28%
Buy	53.20p
Sell	51.00p

Last Trade:	Sell 251.00 at 51.40p
Day's Volume:	109,261
Last Close:	52.60p
Open:	52.40p
ISIN:	GB00BYSX1508

Day's Range	51.40p - 52.40p
52wk Range:	49.60p - 63.40p
Market Capitalisation:	£95.17m
VWAP:	52.27324p
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*	251	51.40p	Automatic Execution	15:54:29 - 18-Mar-26
Sell*	5,000	51.40p	Automatic Execution	15:54:29 - 18-Mar-26
Buy*	10	55.20p	SI Trade	15:40:50 - 18-Mar-26
Sell*	55	52.00p	Automatic Execution	15:23:04 - 18-Mar-26
Sell*	4,250	52.40p	Ordinary	14:36:33 - 18-Mar-26
Sell*	450	52.434p	Ordinary	14:14:19 - 18-Mar-26
Buy*	9	55.80p	SI Trade	14:06:41 - 18-Mar-26
Sell*	46,000	52.20p	Ordinary	13:52:26 - 18-Mar-26
Sell*	1,600	52.40p	Automatic Execution	12:46:25 - 18-Mar-26
Sell*	7,000	52.40p	Automatic Execution	12:46:25 - 18-Mar-26

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Mar 2026 (Wed)	52.40	52.40	51.40	52.60	109,261
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
2nd Mar 2026 (Mon)	58.20	58.80	54.00	56.60	605,935
27th Feb 2026 (Fri)	55.00	58.20	55.00	58.20	544,940
26th Feb 2026 (Thu)	54.80	55.80	54.80	55.60	119,883
25th Feb 2026 (Wed)	54.60	56.00	54.60	54.60	109,490
24th Feb 2026 (Tue)	54.00	57.00	54.00	54.60	295,272
23rd Feb 2026 (Mon)	54.20	55.80	54.20	54.60	117,561
20th Feb 2026 (Fri)	56.80	56.80	55.40	55.60	189,840
19th Feb 2026 (Thu)	54.00	55.40	54.00	55.40	136,907
18th Feb 2026 (Wed)	54.20	54.20	54.20	54.20	388,416

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

Value10,285.44

Change-118.16