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	53.60p on 06-03-2026 at 19:15:11
Change	1.00p 1.9%
Buy	54.20p
Sell	53.80p

Last Trade:	Unknown 10,000.00 at 53.60p
Day's Volume:	631,781
Last Close:	53.60p
Open:	53.00p
ISIN:	GB00BYSX1508

Day's Range	52.80p - 55.80p
52wk Range:	49.60p - 63.40p
Market Capitalisation:	£99.25m
VWAP:	53.79627p
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*	10,000	53.60p	OTC Trade	17:07:32 - 06-Mar-26
Sell*	42,705	53.60p	Uncrossing Trade	16:35:22 - 06-Mar-26
Unknown*	50,000	54.20p	Ordinary	16:31:21 - 06-Mar-26
Buy*	331	54.196p	Ordinary	16:26:58 - 06-Mar-26
Buy*	4,576	54.20p	Ordinary	16:20:21 - 06-Mar-26
Buy*	4,576	54.20p	Ordinary	16:19:53 - 06-Mar-26
Sell*	11,644	53.86p	Ordinary	16:14:04 - 06-Mar-26
Buy*	2,486	54.20p	Ordinary	16:08:22 - 06-Mar-26
Buy*	3,472	54.20p	Ordinary	16:07:54 - 06-Mar-26
Sell*	45	53.80p	Automatic Execution	15:49:47 - 06-Mar-26

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Feb 2026 (Tue)	55.00	55.40	53.80	55.20	382,517
16th Feb 2026 (Mon)	56.00	56.00	56.00	56.00	167,504
13th Feb 2026 (Fri)	56.40	56.40	54.20	54.40	273,965
12th Feb 2026 (Thu)	56.00	56.00	55.00	56.00	180,729
11th Feb 2026 (Wed)	55.80	55.80	54.80	55.80	384,183
10th Feb 2026 (Tue)	55.00	56.80	55.00	56.40	330,294
9th Feb 2026 (Mon)	56.00	56.00	56.00	56.00	105,417

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

Value10,284.75

Change-129.19