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	51.20p on 30-03-2026 at 11:56:14
Change	-0.40p -0.78%
Buy	51.80p
Sell	51.00p

Last Trade:	Sell 39,175.00 at 51.075p
Day's Volume:	134,491
Last Close:	51.60p
Open:	49.90p
ISIN:	GB00BYSX1508

Day's Range	49.90p - 51.60p
52wk Range:	49.00p - 63.40p
Market Capitalisation:	£94.80m
VWAP:	51.21648p
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*	39,175	51.075p	Ordinary	12:31:24 - 30-Mar-26
Buy*	2,305	51.20p	Automatic Execution	12:24:59 - 30-Mar-26
Buy*	2,240	51.20p	Automatic Execution	12:24:59 - 30-Mar-26
Buy*	672	51.20p	Automatic Execution	12:24:59 - 30-Mar-26
Unknown*	2,305	51.00p	Automatic Execution	12:24:59 - 30-Mar-26
Unknown*	2,305	51.00p	Automatic Execution	12:24:59 - 30-Mar-26
Unknown*	2,089	51.00p	Automatic Execution	12:24:58 - 30-Mar-26
Sell*	212	51.00p	Automatic Execution	12:24:58 - 30-Mar-26
Sell*	2,292	51.00p	Automatic Execution	12:18:48 - 30-Mar-26
Buy*	196	51.60p	Automatic Execution	12:18:48 - 30-Mar-26

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
20th Mar 2026 (Fri)	52.40	52.60	50.00	50.80	700,478
19th Mar 2026 (Thu)	51.60	52.60	49.00	51.00	299,158
18th Mar 2026 (Wed)	52.40	52.40	51.00	51.60	224,611
17th Mar 2026 (Tue)	53.80	53.80	52.40	52.60	231,167
16th Mar 2026 (Mon)	54.40	54.40	52.40	52.40	315,849
13th Mar 2026 (Fri)	54.80	54.80	53.20	53.60	770,213
12th Mar 2026 (Thu)	56.20	56.20	53.60	54.00	125,580
11th Mar 2026 (Wed)	54.80	54.80	53.80	53.80	59,908
10th Mar 2026 (Tue)	54.20	54.20	53.40	54.00	283,187
9th Mar 2026 (Mon)	56.20	56.20	53.40	54.20	408,742
6th Mar 2026 (Fri)	53.00	55.80	52.80	53.60	631,781
5th Mar 2026 (Thu)	54.00	55.20	52.60	52.60	428,867
4th Mar 2026 (Wed)	55.40	56.20	54.40	55.20	182,305
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

See more Residential Sec price history

Date	Source	Headline
Residential Sec (RESI) Regulatory News
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
4th Jul 2025 4:20 pm	RNS	Fund Management Fee

See more Residential Sec regulatory news

FTSE 100 Latest

Value10,056.11

Change88.76