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	54.20p on 03-03-2026 at 18:20:08
Change	-2.40p -4.24%
Buy	55.80p
Sell	54.40p

Last Trade:	Sell 16,575.00 at 54.20p
Day's Volume:	275,214
Last Close:	54.20p
Open:	54.40p
ISIN:	GB00BYSX1508

Day's Range	54.20p - 55.40p
52wk Range:	49.60p - 63.40p
Market Capitalisation:	£100.36m
VWAP:	54.82534p
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*	16,575	54.20p	Uncrossing Trade	16:35:04 - 03-Mar-26
Sell*	2,776	54.40p	Automatic Execution	16:29:53 - 03-Mar-26
Buy*	2,934	55.00p	Automatic Execution	16:26:22 - 03-Mar-26
Buy*	1,900	55.00p	Automatic Execution	16:26:22 - 03-Mar-26
Buy*	2,135	55.00p	Automatic Execution	16:26:22 - 03-Mar-26
Buy*	1,600	54.80p	Automatic Execution	16:16:32 - 03-Mar-26
Sell*	2,523	54.40p	Automatic Execution	15:59:42 - 03-Mar-26
Buy*	5,857	54.60p	Automatic Execution	15:36:08 - 03-Mar-26
Buy*	507	54.60p	Automatic Execution	15:36:08 - 03-Mar-26
Buy*	2,151	54.60p	Automatic Execution	15:36:08 - 03-Mar-26

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Mar 2026 (Tue)	54.40	55.40	54.20	54.20	275,214
2nd Mar 2026 (Mon)	58.20	58.80	54.00	56.60	605,935
27th Feb 2026 (Fri)	55.00	58.20	55.00	58.20	544,940
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

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

Value10,484.13

Change-295.98