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	7.30p on 08-09-2026 at 18:35:10
Change	-0.10p -1.35%
Buy	7.52p
Sell	7.30p

Last Trade:	Sell 37,566.00 at 7.30p
Day's Volume:	297,027
Last Close:	7.30p
Open:	7.40p
ISIN:	GB00BYSX1508

Day's Range	7.30p - 7.44p
52wk Range:	7.00p - 61.00p
Market Capitalisation:	£13.52m
VWAP:	7.399456p
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*	37,566	7.30p	Uncrossing Trade	16:35:10 - 08-Sep-26
Sell*	3,093	7.30p	Automatic Execution	16:29:25 - 08-Sep-26
Sell*	1,060	7.30p	Automatic Execution	16:28:29 - 08-Sep-26
Sell*	100,000	7.3922p	Ordinary	16:25:21 - 08-Sep-26
Buy*	13	7.58p	SI Trade	16:20:45 - 08-Sep-26
Buy*	22	7.58p	SI Trade	16:20:45 - 08-Sep-26
Sell*	298	7.30p	SI Trade	15:37:21 - 08-Sep-26
Buy*	5,924	7.54p	SI Trade	15:37:21 - 08-Sep-26
Sell*	3,000	7.36p	Automatic Execution	15:37:21 - 08-Sep-26
Sell*	22,400	7.396p	Ordinary	15:37:05 - 08-Sep-26

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Sep 2026 (Tue)	7.40	7.44	7.30	7.30	297,027
7th Sep 2026 (Mon)	7.40	7.40	7.40	7.40	1,895,571
4th Sep 2026 (Fri)	7.24	7.24	7.24	7.24	972,291
3rd Sep 2026 (Thu)	8.46	8.70	7.24	7.24	237,303
2nd Sep 2026 (Wed)	7.00	8.40	7.00	8.36	616,415
1st Sep 2026 (Tue)	7.60	7.64	7.22	7.58	249,688
31st Aug 2026 (Mon)	8.00	8.00	8.00	8.00	0
28th Aug 2026 (Fri)	7.60	8.00	7.18	8.00	1,321,809
27th Aug 2026 (Thu)	7.58	7.60	7.00	7.60	1,223,579
26th Aug 2026 (Wed)	8.94	9.16	8.60	9.00	564,180
25th Aug 2026 (Tue)	8.60	8.90	8.60	8.90	386,912
24th Aug 2026 (Mon)	8.74	9.00	8.54	8.82	406,636
21st Aug 2026 (Fri)	8.90	8.90	8.90	8.90	252,725
20th Aug 2026 (Thu)	8.20	9.00	8.20	8.72	3,229,099
19th Aug 2026 (Wed)	8.20	9.26	8.20	8.20	9,572,789
18th Aug 2026 (Tue)	9.24	9.44	8.00	8.22	415,068
17th Aug 2026 (Mon)	7.50	9.88	7.50	8.66	2,063,098
14th Aug 2026 (Fri)	27.80	28.00	27.00	27.10	484,581
13th Aug 2026 (Thu)	28.70	28.70	27.10	27.60	134,147
12th Aug 2026 (Wed)	27.60	27.90	27.50	27.50	149,506
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

See more Residential Sec price history

Date	Source	Headline
Residential Sec (RESI) Regulatory News
28th Aug 2026 7:00 am	RNS	Cancellation of share premium account
21st Aug 2026 2:04 pm	RNS	Holding(s) in Company
20th Aug 2026 11:33 am	RNS	Holding(s) in Company
14th Aug 2026 7:00 am	RNS	Initial B Share Scheme Cap Return & Prop Inc Distn
12th Aug 2026 6:00 pm	RNS	Residential Secure Income
12th Aug 2026 7:00 am	RNS	Retirement Disposal Distribution Update
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

See more Residential Sec regulatory news

FTSE 100 Latest

Value10,811.66

Change-10.47