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	55.80p on 01-07-2026 at 07:00:32
Change	0.20p 0.36%
Buy	55.80p
Sell	55.00p

Last Trade:	Buy 3,254.00 at 55.80p
Day's Volume:	3,254
Last Close:	55.60p
Open:	55.80p
ISIN:	GB00BYSX1508

Day's Range	55.80p - 55.80p
52wk Range:	49.00p - 62.00p
Market Capitalisation:	£103.32m
VWAP:	55.80p
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*	3,254	55.80p	Suspected BUY Trade	08:00:25 - 01-Jul-26
Sell*	1,034	55.60p	Automatic Execution	16:37:09 - 30-Jun-26
Sell*	1,033	55.60p	Automatic Execution	16:37:09 - 30-Jun-26
Sell*	11,919	55.60p	Uncrossing Trade	16:35:05 - 30-Jun-26
Sell*	23	55.20p	Automatic Execution	16:29:50 - 30-Jun-26
Sell*	219	55.40p	Automatic Execution	16:28:54 - 30-Jun-26
Sell*	131	55.60p	Automatic Execution	16:28:53 - 30-Jun-26
Sell*	204	55.80p	Automatic Execution	16:28:53 - 30-Jun-26
Sell*	471	56.00p	Automatic Execution	16:28:53 - 30-Jun-26
Sell*	10,000	56.00p	Automatic Execution	16:28:53 - 30-Jun-26

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Jun 2026 (Tue)	55.00	56.80	55.00	55.60	1,138,834
29th Jun 2026 (Mon)	55.80	56.40	55.80	56.40	696,621
26th Jun 2026 (Fri)	56.60	57.00	55.60	55.60	195,860
25th Jun 2026 (Thu)	53.00	56.80	53.00	56.60	4,828,913
24th Jun 2026 (Wed)	54.40	55.40	54.40	55.40	2,511,407
23rd Jun 2026 (Tue)	54.00	54.80	53.80	54.00	1,064,592
22nd Jun 2026 (Mon)	53.20	54.80	53.20	53.80	252,119
19th Jun 2026 (Fri)	55.00	55.00	53.80	53.80	5,337,525
18th Jun 2026 (Thu)	54.80	55.00	54.00	54.00	1,001,203
17th Jun 2026 (Wed)	53.00	54.80	51.00	53.20	2,803,417
16th Jun 2026 (Tue)	50.40	52.80	50.40	51.80	95,261
15th Jun 2026 (Mon)	50.40	51.60	50.40	51.60	410,884
12th Jun 2026 (Fri)	51.40	51.40	51.20	51.20	57,276
11th Jun 2026 (Thu)	51.40	51.40	50.40	50.40	104,332
10th Jun 2026 (Wed)	52.00	52.00	50.60	51.00	132,954
9th Jun 2026 (Tue)	51.40	51.60	51.00	51.00	126,796
8th Jun 2026 (Mon)	51.40	51.40	51.40	51.40	24,968
5th Jun 2026 (Fri)	50.40	51.60	50.40	51.60	80,914
4th Jun 2026 (Thu)	51.00	51.60	50.20	51.60	222,492
3rd Jun 2026 (Wed)	52.00	52.00	50.00	50.00	140,225
2nd Jun 2026 (Tue)	51.20	52.60	50.00	52.60	107,637
1st Jun 2026 (Mon)	51.20	52.80	51.20	52.20	222,215

See more Residential Sec price history

Date	Source	Headline
Residential Sec (RESI) Regulatory News
26th Jun 2026 10:45 am	RNS	Holding(s) in Company
24th Jun 2026 7:00 am	RNS	Interim Results to 31 March 2026
19th Jun 2026 7:00 am	RNS	Publication of Circular & General Meeting Notice
17th Jun 2026 7:00 am	RNS	Strategic sale of Retirement portfolio to SOHO
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

See more Residential Sec regulatory news

FTSE 100 Latest

Value10,443.90

Change-53.22