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 13-02-2026 at 19:40:08
Change	-1.60p -2.86%
Buy	56.00p
Sell	54.60p

Last Trade:	Sell 2,961.00 at 54.40p
Day's Volume:	273,965
Last Close:	54.40p
Open:	56.40p
ISIN:	GB00BYSX1508

Day's Range	54.20p - 56.40p
52wk Range:	49.60p - 63.40p
Market Capitalisation:	£100.73m
VWAP:	55.07678p
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*	2,961	54.40p	Uncrossing Trade	16:35:23 - 13-Feb-26
Sell*	200	54.60p	SI Trade	16:24:23 - 13-Feb-26
Buy*	178	55.72p	Ordinary	16:14:15 - 13-Feb-26
Buy*	364	55.20p	Automatic Execution	16:09:10 - 13-Feb-26
Buy*	2,396	55.20p	Automatic Execution	16:09:10 - 13-Feb-26
Unknown*	117,393	55.0849p	Negotiated Trade	16:06:45 - 13-Feb-26
Sell*	10,000	54.44p	Ordinary	16:01:09 - 13-Feb-26
Buy*	91	55.20p	SI Trade	15:55:40 - 13-Feb-26
Buy*	39,782	55.00p	Ordinary	15:55:19 - 13-Feb-26
Buy*	140	55.20p	SI Trade	15:11:15 - 13-Feb-26

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
6th Feb 2026 (Fri)	54.60	55.20	54.60	55.20	251,103
5th Feb 2026 (Thu)	55.00	55.00	54.40	54.60	412,600
4th Feb 2026 (Wed)	57.00	57.00	56.80	57.00	93,023
3rd Feb 2026 (Tue)	55.60	57.00	55.60	57.00	150,664
2nd Feb 2026 (Mon)	57.00	57.00	55.00	55.60	132,115
30th Jan 2026 (Fri)	56.00	56.00	55.60	55.60	332,095
29th Jan 2026 (Thu)	54.60	56.00	54.60	56.00	409,399
28th Jan 2026 (Wed)	55.40	55.80	54.60	55.00	490,862
27th Jan 2026 (Tue)	57.40	57.40	55.00	56.20	347,194
26th Jan 2026 (Mon)	56.00	56.00	55.60	55.60	213,482
23rd Jan 2026 (Fri)	57.00	57.00	55.60	55.80	1,287,553
22nd Jan 2026 (Thu)	57.20	58.40	57.00	57.20	247,532
21st Jan 2026 (Wed)	58.40	58.40	58.40	58.40	110,167
20th Jan 2026 (Tue)	58.60	58.60	58.60	58.60	93,162
19th Jan 2026 (Mon)	55.40	59.00	55.40	58.60	234,353
16th Jan 2026 (Fri)	57.00	58.60	56.60	58.60	405,879
15th Jan 2026 (Thu)	57.20	57.20	57.20	57.20	324,884
14th Jan 2026 (Wed)	59.00	59.00	57.20	58.80	132,365

See more Residential Sec price history

Date	Source	Headline
Residential Sec (RESI) Regulatory News
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
18th Jun 2025 7:00 am	RNS	Interim Results to 31 March 2025
18th Jun 2025 7:00 am	RNS	Dividend Declaration
6th Jun 2025 3:36 pm	RNS	Holding(s) in Company

See more Residential Sec regulatory news

FTSE 100 Latest

Value10,446.35

Change43.91