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	7.40p on 25-09-2026 at 18:25:10
Change	-0.04p -0.54%
Buy	7.90p
Sell	7.44p

Last Trade:	Sell 18,388.00 at 7.40p
Day's Volume:	485,859
Last Close:	7.40p
Open:	7.52p
ISIN:	GB00BYSX1508

Day's Range	7.40p - 7.52p
52wk Range:	7.00p - 61.00p
Market Capitalisation:	£13.70m
VWAP:	7.504984p
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*	18,388	7.40p	Uncrossing Trade	16:35:13 - 25-Sep-26
Sell*	1	7.44p	Automatic Execution	16:29:33 - 25-Sep-26
Sell*	408	7.44p	Automatic Execution	16:25:00 - 25-Sep-26
Buy*	34	7.98p	SI Trade	16:04:06 - 25-Sep-26
Buy*	21	7.98p	SI Trade	16:04:06 - 25-Sep-26
Sell*	82	7.44p	Automatic Execution	16:04:06 - 25-Sep-26
Sell*	1,800	7.4405p	Ordinary	15:37:34 - 25-Sep-26
Buy*	12	7.98p	SI Trade	14:17:10 - 25-Sep-26
Buy*	436	7.98p	SI Trade	14:17:10 - 25-Sep-26
Buy*	62	7.98p	SI Trade	14:17:10 - 25-Sep-26

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Sep 2026 (Fri)	7.52	7.52	7.40	7.40	485,859
24th Sep 2026 (Thu)	7.50	7.50	7.44	7.44	105,157
23rd Sep 2026 (Wed)	7.90	7.98	7.40	7.42	407,281
22nd Sep 2026 (Tue)	7.32	7.90	7.32	7.90	415,099
21st Sep 2026 (Mon)	7.24	7.90	7.24	7.90	197,535
18th Sep 2026 (Fri)	7.36	7.48	7.10	7.10	15,009,256
17th Sep 2026 (Thu)	7.34	7.40	7.34	7.40	1,818,009
16th Sep 2026 (Wed)	7.40	7.40	7.30	7.34	1,125,946
15th Sep 2026 (Tue)	7.32	7.32	7.30	7.30	1,410,683
14th Sep 2026 (Mon)	7.42	7.42	7.30	7.30	531,639
11th Sep 2026 (Fri)	7.36	7.70	7.30	7.34	468,689
10th Sep 2026 (Thu)	7.30	7.30	7.30	7.30	744,274
9th Sep 2026 (Wed)	7.30	7.30	7.30	7.30	229,136
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

See more Residential Sec price history

Date	Source	Headline
Residential Sec (RESI) Regulatory News
21st Sep 2026 3:32 pm	RNS	Holding(s) in Company
18th Sep 2026 2:57 pm	RNS	Holding(s) in Company
16th Sep 2026 10:47 am	RNS	Holding(s) in Company
16th Sep 2026 10:46 am	RNS	Holding(s) in Company
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

See more Residential Sec regulatory news

FTSE 100 Latest

Value10,695.25

Change15.26