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	57.60p on 08-08-2025 at 05:00:06
Change	0.00p 0%
Buy	0.00p
Sell	57.40p

Last Trade:	Unknown 45,700.00 at 57.60p
Day's Volume:	0
Last Close:	57.60p
Open:	0.00p
ISIN:	GB00BYSX1508

Day's Range	0.00p - 0.00p
52wk Range:	49.60p - 63.40p
Market Capitalisation:	£106.65m
VWAP:	0.00p
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*	45,700	57.60p	Negotiated Trade	16:35:04 - 07-Aug-25
Buy*	6	58.80p	SI Trade	15:59:20 - 07-Aug-25
Buy*	11,000	58.6792p	Ordinary	15:52:33 - 07-Aug-25
Sell*	7,500	58.0884p	Ordinary	14:04:12 - 07-Aug-25
Sell*	1	58.00p	SI Trade	13:20:13 - 07-Aug-25
Buy*	2,114	58.68p	Ordinary	12:49:48 - 07-Aug-25
Unknown*	50,000	58.76p	Ordinary	12:09:54 - 07-Aug-25
Buy*	24	58.80p	Automatic Execution	11:42:11 - 07-Aug-25
Buy*	403,463	58.40p	Suspected BUY Trade	11:25:16 - 07-Aug-25
Buy*	25	58.60p	SI Trade	10:33:52 - 07-Aug-25

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	59.00	59.00	57.60	57.60	752,345
6th Aug 2025 (Wed)	59.40	59.40	58.60	59.40	632,915
5th Aug 2025 (Tue)	59.00	59.20	59.00	59.20	55,326
4th Aug 2025 (Mon)	59.20	59.20	58.80	59.00	338,109
1st Aug 2025 (Fri)	57.80	59.40	57.80	59.00	436,079
31st Jul 2025 (Thu)	59.00	60.80	58.00	58.00	1,052,124
30th Jul 2025 (Wed)	61.00	61.00	57.60	57.60	461,047
29th Jul 2025 (Tue)	59.00	60.80	59.00	59.20	484,480
28th Jul 2025 (Mon)	60.60	61.60	59.80	61.60	254,966
25th Jul 2025 (Fri)	61.20	61.20	59.40	60.00	247,287
24th Jul 2025 (Thu)	61.40	61.40	59.00	59.40	333,215
23rd Jul 2025 (Wed)	61.00	62.00	59.80	59.80	237,258
22nd Jul 2025 (Tue)	60.00	60.60	59.60	60.60	163,708
21st Jul 2025 (Mon)	59.60	60.60	59.60	60.60	118,539
18th Jul 2025 (Fri)	60.40	60.40	59.60	59.60	145,205
17th Jul 2025 (Thu)	60.00	60.40	60.00	60.40	31,209
16th Jul 2025 (Wed)	60.80	60.80	59.60	60.20	84,117
15th Jul 2025 (Tue)	60.40	60.40	59.40	59.80	292,524
14th Jul 2025 (Mon)	61.00	61.00	59.60	59.60	46,332
11th Jul 2025 (Fri)	60.80	60.80	59.80	60.60	185,053
10th Jul 2025 (Thu)	59.80	60.60	58.40	59.40	440,075
9th Jul 2025 (Wed)	60.00	60.00	59.40	59.60	282,224
8th Jul 2025 (Tue)	59.80	60.00	59.60	60.00	76,619

See more Residential Sec price history

Date	Source	Headline
Residential Sec (RESI) Regulatory News
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
4th Apr 2025 11:48 am	RNS	Fund Management Fee
27th Feb 2025 3:12 pm	RNS	Result of AGM
7th Feb 2025 7:01 am	RNS	Dividend Declaration
7th Feb 2025 7:00 am	RNS	1Q25 NAV and corporate update

See more Residential Sec regulatory news

FTSE 100 Latest

Value9,100.77

Change0.00