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	6.70p on 23-10-2026 at 18:35:10
Change	-0.10p -1.47%
Buy	6.80p
Sell	6.46p

Last Trade:	Buy 5,288.00 at 6.70p
Day's Volume:	767,953
Last Close:	6.70p
Open:	6.62p
ISIN:	GB00BYSX1508

Day's Range	6.16p - 6.78p
52wk Range:	6.16p - 60.00p
Market Capitalisation:	£12.41m
VWAP:	6.476612p
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
Buy*	5,288	6.70p	Suspected BUY Trade	16:35:22 - 23-Oct-26
Buy*	26	6.78p	Automatic Execution	16:23:42 - 23-Oct-26
Buy*	23	6.48p	Automatic Execution	15:56:46 - 23-Oct-26
Buy*	5,021	6.46p	Automatic Execution	15:56:46 - 23-Oct-26
Buy*	68	6.46p	SI Trade	15:46:58 - 23-Oct-26
Buy*	156	6.46p	SI Trade	15:46:58 - 23-Oct-26
Buy*	11	6.46p	SI Trade	15:16:35 - 23-Oct-26
Sell*	3,630	6.4012p	Ordinary	14:46:09 - 23-Oct-26
Buy*	20,000	6.454p	Ordinary	14:12:10 - 23-Oct-26
Sell*	1,145	6.40p	Automatic Execution	14:07:41 - 23-Oct-26

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Oct 2026 (Fri)	6.62	6.78	6.16	6.70	767,953
22nd Oct 2026 (Thu)	6.60	6.80	6.60	6.80	35,853
21st Oct 2026 (Wed)	6.60	6.62	6.60	6.60	340,345
20th Oct 2026 (Tue)	6.62	6.72	6.60	6.66	375,130
19th Oct 2026 (Mon)	6.80	6.80	6.60	6.62	1,398,478
16th Oct 2026 (Fri)	6.70	6.70	6.70	6.70	169,503
15th Oct 2026 (Thu)	6.80	6.80	6.60	6.62	644,157
14th Oct 2026 (Wed)	6.80	6.80	6.60	6.72	535,937
13th Oct 2026 (Tue)	6.90	6.96	6.80	6.80	243,397
12th Oct 2026 (Mon)	6.80	7.00	6.80	7.00	891,949
9th Oct 2026 (Fri)	7.10	7.10	6.90	6.90	180,050
8th Oct 2026 (Thu)	7.10	7.24	6.16	7.00	475,159
7th Oct 2026 (Wed)	7.10	7.10	7.10	7.10	40,461
6th Oct 2026 (Tue)	7.30	7.68	7.10	7.44	81,034
5th Oct 2026 (Mon)	7.20	7.30	7.20	7.30	207,200
2nd Oct 2026 (Fri)	7.26	7.26	7.20	7.20	81,162
1st Oct 2026 (Thu)	7.30	7.30	7.20	7.24	81,665
30th Sep 2026 (Wed)	7.30	7.36	7.30	7.32	419,089
29th Sep 2026 (Tue)	7.40	7.46	7.14	7.30	991,346
28th Sep 2026 (Mon)	7.50	7.50	7.30	7.30	216,679
25th Sep 2026 (Fri)	7.52	7.52	7.40	7.40	485,859

See more Residential Sec price history

Date	Source	Headline
Residential Sec (RESI) Regulatory News
13th Oct 2026 3:03 pm	RNS	Fund Management Fee
13th Oct 2026 8:47 am	RNS	Sale of Shared Ownership Portfolio Update
28th Sep 2026 5:08 pm	RNS	Holding(s) in Company
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

See more Residential Sec regulatory news

FTSE 100 Latest

Value10,690.36

Change-34.67