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	55.60p on 26-02-2026 at 19:40:07
Change	1.00p 1.83%
Buy	56.00p
Sell	55.60p

Last Trade:	Sell 15,222.00 at 55.60p
Day's Volume:	119,883
Last Close:	55.60p
Open:	54.80p
ISIN:	GB00BYSX1508

Day's Range	54.80p - 55.80p
52wk Range:	49.60p - 63.40p
Market Capitalisation:	£102.95m
VWAP:	55.21031p
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*	15,222	55.60p	Uncrossing Trade	16:35:04 - 26-Feb-26
Sell*	49	55.60p	Automatic Execution	16:29:32 - 26-Feb-26
Sell*	84	55.60p	Automatic Execution	16:16:23 - 26-Feb-26
Sell*	84	55.00p	SI Trade	15:07:24 - 26-Feb-26
Buy*	88	55.80p	Automatic Execution	14:48:44 - 26-Feb-26
Sell*	410	54.80p	Automatic Execution	14:15:26 - 26-Feb-26
Unknown*	50,317	55.17p	Ordinary	14:14:26 - 26-Feb-26
Buy*	1,793	55.786p	Ordinary	14:11:42 - 26-Feb-26
Buy*	506	55.80p	Automatic Execution	14:05:00 - 26-Feb-26
Sell*	4,010	54.80p	Automatic Execution	13:55:46 - 26-Feb-26

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Feb 2026 (Thu)	54.80	55.80	54.80	55.60	119,883
25th Feb 2026 (Wed)	54.60	56.00	54.60	54.60	109,490
24th Feb 2026 (Tue)	54.00	57.00	54.00	54.60	295,272
23rd Feb 2026 (Mon)	54.20	55.80	54.20	54.60	117,561
20th Feb 2026 (Fri)	56.80	56.80	55.40	55.60	189,840
19th Feb 2026 (Thu)	54.00	55.40	54.00	55.40	136,907
18th Feb 2026 (Wed)	54.20	54.20	54.20	54.20	388,416
17th Feb 2026 (Tue)	55.00	55.40	53.80	55.20	382,517
16th Feb 2026 (Mon)	56.00	56.00	56.00	56.00	167,504
13th Feb 2026 (Fri)	56.40	56.40	54.20	54.40	273,965
12th Feb 2026 (Thu)	56.00	56.00	55.00	56.00	180,729
11th Feb 2026 (Wed)	55.80	55.80	54.80	55.80	384,183
10th Feb 2026 (Tue)	55.00	56.80	55.00	56.40	330,294
9th Feb 2026 (Mon)	56.00	56.00	56.00	56.00	105,417
6th Feb 2026 (Fri)	54.60	55.20	54.60	55.20	251,103
5th Feb 2026 (Thu)	55.00	55.00	54.40	54.60	412,600
4th Feb 2026 (Wed)	57.00	57.00	56.80	57.00	93,023
3rd Feb 2026 (Tue)	55.60	57.00	55.60	57.00	150,664
2nd Feb 2026 (Mon)	57.00	57.00	55.00	55.60	132,115
30th Jan 2026 (Fri)	56.00	56.00	55.60	55.60	332,095
29th Jan 2026 (Thu)	54.60	56.00	54.60	56.00	409,399
28th Jan 2026 (Wed)	55.40	55.80	54.60	55.00	490,862
27th Jan 2026 (Tue)	57.40	57.40	55.00	56.20	347,194

See more Residential Sec price history

Date	Source	Headline
Residential Sec (RESI) Regulatory News
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
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

See more Residential Sec regulatory news

FTSE 100 Latest

Value10,846.70

Change40.29