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	55.00p on 22-04-2026 at 18:40:08
Change	1.80p 3.38%
Buy	54.40p
Sell	53.20p

Last Trade:	Buy 2,800.00 at 55.00p
Day's Volume:	50,796
Last Close:	55.00p
Open:	52.80p
ISIN:	GB00BYSX1508

Day's Range	52.80p - 55.00p
52wk Range:	49.00p - 63.40p
Market Capitalisation:	£101.84m
VWAP:	53.4818p
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*	2,800	55.00p	Suspected BUY Trade	16:35:14 - 22-Apr-26
Buy*	304	54.20p	Automatic Execution	16:15:55 - 22-Apr-26
Buy*	57	54.20p	Automatic Execution	16:15:55 - 22-Apr-26
Buy*	648	54.20p	Automatic Execution	16:15:55 - 22-Apr-26
Sell*	648	53.60p	Automatic Execution	16:15:15 - 22-Apr-26
Buy*	57	54.20p	Automatic Execution	16:15:15 - 22-Apr-26
Sell*	740	53.216p	Ordinary	15:52:30 - 22-Apr-26
Sell*	2,159	53.20p	Automatic Execution	15:24:00 - 22-Apr-26
Buy*	2	54.80p	SI Trade	15:14:16 - 22-Apr-26
Buy*	123	54.80p	SI Trade	15:14:16 - 22-Apr-26

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Apr 2026 (Fri)	56.60	56.60	56.00	56.00	36,816
16th Apr 2026 (Thu)	56.00	56.00	54.00	54.00	84,476
15th Apr 2026 (Wed)	55.20	55.20	55.20	55.20	103,326
14th Apr 2026 (Tue)	54.20	54.80	54.00	54.80	281,264
13th Apr 2026 (Mon)	54.20	56.00	53.20	55.00	348,826
10th Apr 2026 (Fri)	55.40	56.00	54.60	55.00	695,361
9th Apr 2026 (Thu)	55.00	55.00	55.00	55.00	59,996
8th Apr 2026 (Wed)	54.40	54.40	54.40	54.40	447,474
7th Apr 2026 (Tue)	52.20	54.20	52.20	52.60	475,269
6th Apr 2026 (Mon)	52.60	52.60	52.60	52.60	0
3rd Apr 2026 (Fri)	52.60	52.60	52.60	52.60	0
2nd Apr 2026 (Thu)	53.40	53.40	51.80	52.60	314,677
1st Apr 2026 (Wed)	50.80	54.40	50.80	53.00	289,017
31st Mar 2026 (Tue)	51.00	53.00	50.80	51.00	185,395
30th Mar 2026 (Mon)	49.90	51.60	49.90	51.20	201,648
27th Mar 2026 (Fri)	52.40	52.40	50.00	51.60	133,532
26th Mar 2026 (Thu)	52.40	52.40	50.20	50.20	331,892
25th Mar 2026 (Wed)	53.00	53.00	51.00	51.20	229,371
24th Mar 2026 (Tue)	51.00	52.60	51.00	51.40	100,083
23rd Mar 2026 (Mon)	51.00	51.60	49.00	51.20	615,647

See more Residential Sec price history

Date	Source	Headline
Residential Sec (RESI) Regulatory News
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
31st Jul 2025 7:00 am	RNS	Q3 Net Asset value and corporate update

See more Residential Sec regulatory news

FTSE 100 Latest

Value10,476.46

Change-21.63