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	27.50p on 12-08-2026 at 17:15:08
Change	-0.10p -0.36%
Buy	28.00p
Sell	27.70p

Last Trade:	Sell 10,346.00 at 27.50p
Day's Volume:	149,506
Last Close:	27.50p
Open:	27.60p
ISIN:	GB00BYSX1508

Day's Range	27.50p - 27.90p
52wk Range:	27.20p - 61.00p
Market Capitalisation:	£50.92m
VWAP:	27.87207p
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*	10,346	27.50p	Uncrossing Trade	16:35:05 - 12-Aug-26
Sell*	8,000	27.7492p	Ordinary	15:54:42 - 12-Aug-26
Buy*	4,126	27.90p	Automatic Execution	14:43:30 - 12-Aug-26
Buy*	1,342	27.90p	Automatic Execution	14:43:30 - 12-Aug-26
Buy*	3,450	27.90p	Automatic Execution	14:43:30 - 12-Aug-26
Buy*	1,449	27.90p	Automatic Execution	14:43:30 - 12-Aug-26
Buy*	360	27.877p	Suspected BUY Trade	14:43:25 - 12-Aug-26
Sell*	456	27.60p	Automatic Execution	14:34:32 - 12-Aug-26
Buy*	6	27.90p	SI Trade	14:33:47 - 12-Aug-26
Buy*	35,773	27.9539p	Ordinary	13:17:21 - 12-Aug-26

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Aug 2026 (Tue)	27.70	28.10	27.60	27.60	34,208
10th Aug 2026 (Mon)	27.80	28.00	27.50	27.70	248,129
7th Aug 2026 (Fri)	27.90	28.40	27.60	27.60	384,016
6th Aug 2026 (Thu)	27.90	28.40	27.90	28.40	48,709
5th Aug 2026 (Wed)	28.60	28.60	27.90	27.90	92,023
4th Aug 2026 (Tue)	27.80	27.80	27.80	27.80	344,298
3rd Aug 2026 (Mon)	28.80	29.00	27.80	28.50	193,151
31st Jul 2026 (Fri)	27.90	28.00	27.50	27.50	167,565
30th Jul 2026 (Thu)	27.50	27.90	27.30	27.60	802,664
29th Jul 2026 (Wed)	27.80	28.10	27.40	27.50	5,351,325
28th Jul 2026 (Tue)	27.50	28.00	27.50	27.60	731,241
27th Jul 2026 (Mon)	27.60	27.60	27.50	27.50	215,551
24th Jul 2026 (Fri)	27.60	28.40	27.40	28.40	9,617,792
23rd Jul 2026 (Thu)	27.60	27.70	27.50	27.60	154,221
22nd Jul 2026 (Wed)	28.10	28.40	27.20	27.50	326,707
21st Jul 2026 (Tue)	28.90	29.80	28.30	28.30	1,152,128
20th Jul 2026 (Mon)	56.00	56.00	55.00	55.60	404,011
17th Jul 2026 (Fri)	55.60	55.80	55.60	55.60	163,071
16th Jul 2026 (Thu)	55.80	56.40	55.20	55.20	537,541
15th Jul 2026 (Wed)	56.80	56.80	55.80	55.80	2,100,583
14th Jul 2026 (Tue)	54.20	56.20	53.60	55.20	284,375
13th Jul 2026 (Mon)	55.60	56.20	55.00	55.00	4,442,001

See more Residential Sec price history

Date	Source	Headline
Residential Sec (RESI) Regulatory News
31st Jul 2026 3:38 pm	RNS	Holding(s) in Company
31st Jul 2026 7:00 am	RNS	Retirement Distrib & Shared Ownership Sale Update
30th Jul 2026 3:07 pm	RNS	Holding(s) in Company
28th Jul 2026 10:03 am	RNS	Holding(s) in Company
20th Jul 2026 6:00 pm	RNS	FTSE Russell Index Changes
20th Jul 2026 7:00 am	RNS	Retirement Disposal Distribution Update
16th Jul 2026 12:47 pm	RNS	Holding(s) in Company
15th Jul 2026 7:00 am	RNS	Update on the Retirement Disposal
8th Jul 2026 5:08 pm	RNS	Result of General Meeting
2nd Jul 2026 5:00 pm	RNS	Fund Management Fee

See more Residential Sec regulatory news

FTSE 100 Latest

Value10,833.15

Change-11.04