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	54.40p on 08-04-2026 at 14:15:12
Change	1.80p 3.42%
Buy	54.40p
Sell	52.80p

Last Trade:	Buy 20,000.00 at 54.5142p
Day's Volume:	434,656
Last Close:	52.60p
Open:	54.40p
ISIN:	GB00BYSX1508

Day's Range	54.40p - 54.40p
52wk Range:	49.00p - 63.40p
Market Capitalisation:	£100.73m
VWAP:	53.42327p
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
Buy*	20,000	54.5142p	Ordinary	14:53:42 - 08-Apr-26
Sell*	10,000	53.5056p	Ordinary	14:17:46 - 08-Apr-26
Buy*	163	54.40p	SI Trade	14:14:14 - 08-Apr-26
Buy*	163	54.40p	Automatic Execution	14:14:14 - 08-Apr-26
Buy*	163	54.40p	Automatic Execution	14:12:34 - 08-Apr-26
Buy*	31	54.40p	SI Trade	14:09:34 - 08-Apr-26
Buy*	6	54.40p	SI Trade	13:58:17 - 08-Apr-26
Buy*	3	54.40p	SI Trade	13:58:17 - 08-Apr-26
Buy*	854	54.40p	Automatic Execution	13:58:17 - 08-Apr-26
Buy*	1,975	54.40p	Automatic Execution	13:58:17 - 08-Apr-26

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Apr 2026 (Tue)	52.20	54.20	52.20	52.60	475,269
6th Apr 2026 (Mon)	52.60	52.60	52.60	52.60	0
3rd Apr 2026 (Fri)	52.60	52.60	52.60	52.60	0
2nd Apr 2026 (Thu)	53.40	53.40	51.80	52.60	314,677
1st Apr 2026 (Wed)	50.80	54.40	50.80	53.00	289,017
31st Mar 2026 (Tue)	51.00	53.00	50.80	51.00	185,395
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

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

Value10,645.28

Change296.49