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	51.40p on 19-05-2026 at 14:45:14
Change	0.20p 0.39%
Buy	52.60p
Sell	51.40p

Last Trade:	Sell 38.00 at 51.40p
Day's Volume:	73,892
Last Close:	51.20p
Open:	51.20p
ISIN:	GB00BYSX1508

Day's Range	51.20p - 52.20p
52wk Range:	49.00p - 63.40p
Market Capitalisation:	£95.17m
VWAP:	51.56175p
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*	38	51.40p	Automatic Execution	14:53:21 - 19-May-26
Sell*	807	51.40p	Automatic Execution	14:45:17 - 19-May-26
Sell*	807	51.40p	Automatic Execution	14:45:17 - 19-May-26
Sell*	331	51.40p	Ordinary	14:26:39 - 19-May-26
Sell*	380	51.40p	Automatic Execution	14:23:15 - 19-May-26
Sell*	2	51.40p	Automatic Execution	12:51:52 - 19-May-26
Sell*	2	51.40p	Automatic Execution	12:51:52 - 19-May-26
Buy*	2,239	52.20p	Automatic Execution	12:51:51 - 19-May-26
Buy*	198	52.20p	Automatic Execution	12:51:51 - 19-May-26
Buy*	36	52.20p	SI Trade	12:51:48 - 19-May-26

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th May 2026 (Mon)	51.80	51.80	51.20	51.20	114,997
15th May 2026 (Fri)	51.80	52.80	51.60	51.60	165,160
14th May 2026 (Thu)	52.60	52.60	51.60	51.80	275,236
13th May 2026 (Wed)	52.80	53.40	52.80	53.20	115,895
12th May 2026 (Tue)	53.20	53.20	52.40	52.80	856,505
11th May 2026 (Mon)	53.40	53.40	52.40	53.20	151,751
8th May 2026 (Fri)	52.60	53.40	52.60	53.40	342,761
7th May 2026 (Thu)	52.40	53.20	52.00	52.60	105,885
6th May 2026 (Wed)	53.20	53.20	52.40	52.40	241,822
5th May 2026 (Tue)	52.20	53.40	51.60	53.40	87,266
4th May 2026 (Mon)	53.00	53.00	53.00	53.00	0
1st May 2026 (Fri)	52.80	53.00	52.00	53.00	304,724
30th Apr 2026 (Thu)	52.40	54.20	52.40	52.80	110,347
29th Apr 2026 (Wed)	53.40	53.40	52.20	53.00	91,945
28th Apr 2026 (Tue)	53.00	53.00	52.60	52.60	78,435
27th Apr 2026 (Mon)	52.00	53.00	51.80	52.60	305,597
24th Apr 2026 (Fri)	52.20	54.60	51.20	52.80	49,911
23rd Apr 2026 (Thu)	54.80	55.00	54.80	55.00	22,554
22nd Apr 2026 (Wed)	52.80	55.00	52.80	55.00	50,796
21st Apr 2026 (Tue)	54.80	54.80	53.20	53.20	147,905
20th Apr 2026 (Mon)	53.40	54.40	53.00	54.20	601,799

See more Residential Sec price history

Date	Source	Headline
Residential Sec (RESI) Regulatory News
7th May 2026 4:36 pm	RNS	Holding(s) in Company
10th Apr 2026 4:40 pm	RNS	Fund Management Fee
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

See more Residential Sec regulatory news

FTSE 100 Latest

Value10,320.01

Change-3.74