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	57.00p on 18-11-2025 at 19:40:08
Change	-0.40p -0.7%
Buy	57.00p
Sell	56.20p

Last Trade:	Buy 1,442.00 at 57.00p
Day's Volume:	390,837
Last Close:	57.00p
Open:	57.00p
ISIN:	GB00BYSX1508

Day's Range	57.00p - 57.00p
52wk Range:	49.60p - 63.40p
Market Capitalisation:	£105.54m
VWAP:	56.56217p
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*	1,442	57.00p	Suspected BUY Trade	16:35:03 - 18-Nov-25
Buy*	135	57.00p	Automatic Execution	15:33:45 - 18-Nov-25
Sell*	329	56.463p	Negotiated Trade	14:15:26 - 18-Nov-25
Sell*	11,377	56.15p	Ordinary	14:03:51 - 18-Nov-25
Sell*	26,718	56.155p	Ordinary	13:32:53 - 18-Nov-25
Buy*	17,477	56.8792p	Ordinary	12:34:00 - 18-Nov-25
Buy*	1	57.00p	SI Trade	12:33:28 - 18-Nov-25
Buy*	2	57.00p	SI Trade	12:33:28 - 18-Nov-25
Buy*	3	57.00p	SI Trade	12:33:28 - 18-Nov-25
Buy*	1	57.00p	SI Trade	12:33:28 - 18-Nov-25

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Nov 2025 (Tue)	57.00	57.00	57.00	57.00	390,837
17th Nov 2025 (Mon)	56.00	57.60	56.00	57.40	408,812
14th Nov 2025 (Fri)	57.60	57.60	56.40	56.40	249,618
13th Nov 2025 (Thu)	56.80	57.60	56.80	57.40	174,704
12th Nov 2025 (Wed)	56.40	56.80	55.20	55.20	466,504
11th Nov 2025 (Tue)	57.00	57.00	56.20	56.60	156,668
10th Nov 2025 (Mon)	58.00	58.00	56.80	56.80	283,060
7th Nov 2025 (Fri)	56.60	57.40	56.60	56.60	59,688
6th Nov 2025 (Thu)	56.60	57.60	56.40	57.60	124,815
5th Nov 2025 (Wed)	57.00	57.40	56.20	56.20	200,235
4th Nov 2025 (Tue)	56.60	56.80	56.60	56.80	68,143
3rd Nov 2025 (Mon)	58.00	58.00	56.40	56.40	139,677
31st Oct 2025 (Fri)	58.00	58.00	57.80	57.80	46,256
30th Oct 2025 (Thu)	57.20	58.00	57.20	57.80	118,894
29th Oct 2025 (Wed)	58.00	58.00	57.40	57.40	241,662
28th Oct 2025 (Tue)	57.60	58.00	57.60	58.00	139,199
27th Oct 2025 (Mon)	58.60	58.60	57.80	57.80	150,506
24th Oct 2025 (Fri)	58.20	58.20	57.60	57.60	159,630
23rd Oct 2025 (Thu)	58.20	59.00	57.00	57.20	217,739
22nd Oct 2025 (Wed)	58.20	59.40	58.20	59.40	88,623
21st Oct 2025 (Tue)	60.00	60.00	57.60	57.60	389,966
20th Oct 2025 (Mon)	59.00	60.00	59.00	59.80	83,961

See more Residential Sec price history

Date	Source	Headline
Residential Sec (RESI) Regulatory News
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
18th Jun 2025 7:00 am	RNS	Dividend Declaration
6th Jun 2025 3:36 pm	RNS	Holding(s) in Company
4th Apr 2025 11:48 am	RNS	Fund Management Fee
27th Feb 2025 3:12 pm	RNS	Result of AGM
7th Feb 2025 7:01 am	RNS	Dividend Declaration

See more Residential Sec regulatory news

FTSE 100 Latest

Value9,552.30

Change-123.13