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	57.80p on 01-01-2026 at 05:12:23
Change	0.00p 0%
Buy	57.80p
Sell	56.00p

Last Trade:	Buy 16,677.00 at 57.80p
Day's Volume:	0
Last Close:	57.80p
Open:	0.00p
ISIN:	GB00BYSX1508

Day's Range	0.00p - 0.00p
52wk Range:	49.60p - 63.40p
Market Capitalisation:	£107.02m
VWAP:	0.00p
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*	16,677	57.80p	Suspected BUY Trade	12:35:22 - 31-Dec-25
Buy*	51	57.80p	SI Trade	12:19:16 - 31-Dec-25
Sell*	2,500	56.22p	Ordinary	12:16:35 - 31-Dec-25
Buy*	8,635	57.478p	Ordinary	12:12:01 - 31-Dec-25
Buy*	12,533	57.478p	Ordinary	12:11:03 - 31-Dec-25
Sell*	360	57.00p	Automatic Execution	10:31:29 - 31-Dec-25
Buy*	1	57.80p	SI Trade	09:47:56 - 31-Dec-25
Sell*	1,697	57.00p	SI Trade	09:47:56 - 31-Dec-25
Buy*	860	57.80p	SI Trade	09:47:56 - 31-Dec-25
Buy*	200	57.80p	Automatic Execution	09:47:56 - 31-Dec-25

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Jan 2026 (Thu)	57.80	57.80	57.80	57.80	0
31st Dec 2025 (Wed)	57.80	57.80	57.00	57.80	67,314
30th Dec 2025 (Tue)	56.40	57.80	56.00	56.00	65,035
29th Dec 2025 (Mon)	57.80	57.80	57.80	57.80	118,000
26th Dec 2025 (Fri)	57.20	57.20	57.20	57.20	0
25th Dec 2025 (Thu)	57.20	57.20	57.20	57.20	0
24th Dec 2025 (Wed)	57.20	57.20	57.20	57.20	70,821
23rd Dec 2025 (Tue)	59.80	59.80	59.20	59.20	230,817
22nd Dec 2025 (Mon)	59.60	59.60	56.20	59.00	22,828
19th Dec 2025 (Fri)	55.20	55.20	55.20	55.20	95,173
18th Dec 2025 (Thu)	58.40	58.40	57.80	57.80	208,856
17th Dec 2025 (Wed)	58.40	58.40	58.40	58.40	84,124
16th Dec 2025 (Tue)	58.40	58.40	56.40	57.80	54,635
15th Dec 2025 (Mon)	57.20	57.40	57.20	57.40	47,714
12th Dec 2025 (Fri)	57.40	57.40	57.20	57.20	135,040
11th Dec 2025 (Thu)	57.60	57.60	57.40	57.40	115,176
10th Dec 2025 (Wed)	57.60	58.80	57.20	57.20	288,666
9th Dec 2025 (Tue)	56.00	59.20	56.00	57.60	295,096
8th Dec 2025 (Mon)	60.00	60.00	59.20	59.20	247,144
5th Dec 2025 (Fri)	58.20	58.20	58.20	58.20	200,045
4th Dec 2025 (Thu)	56.60	58.20	56.60	58.20	588,634
3rd Dec 2025 (Wed)	58.20	58.20	56.60	58.20	125,295
2nd Dec 2025 (Tue)	58.60	58.60	56.80	58.00	190,545
1st Dec 2025 (Mon)	57.00	57.20	57.00	57.20	64,060

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

Value9,931.38

Change-9.33