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	7.06p on 05-11-2026 at 19:35:10
Change	0.46p 6.97%
Buy	7.06p
Sell	6.30p

Last Trade:	Buy 6.00 at 7.06p
Day's Volume:	117,863
Last Close:	7.06p
Open:	6.30p
ISIN:	GB00BYSX1508

Day's Range	6.30p - 7.06p
52wk Range:	6.16p - 60.00p
Market Capitalisation:	£13.07m
VWAP:	6.439571p
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*	6	7.06p	Automatic Execution	16:35:10 - 05-Nov-26
Buy*	1,886	7.06p	Suspected BUY Trade	16:35:10 - 05-Nov-26
Buy*	3,276	6.92p	Automatic Execution	16:29:43 - 05-Nov-26
Buy*	5,000	6.929p	Ordinary	15:54:04 - 05-Nov-26
Buy*	35,561	6.40p	Automatic Execution	15:38:30 - 05-Nov-26
Buy*	70,000	6.385p	Ordinary	15:38:23 - 05-Nov-26
Sell*	614	6.30p	Automatic Execution	15:32:48 - 05-Nov-26
Buy*	46	6.40p	SI Trade	15:31:30 - 05-Nov-26
Buy*	137	6.50p	SI Trade	15:09:09 - 05-Nov-26
Sell*	21	6.30p	SI Trade	15:09:09 - 05-Nov-26

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Nov 2026 (Thu)	6.30	7.06	6.30	7.06	117,863
4th Nov 2026 (Wed)	6.30	6.60	6.30	6.60	41,514
3rd Nov 2026 (Tue)	6.70	6.88	6.16	6.60	583,289
2nd Nov 2026 (Mon)	6.40	6.80	6.40	6.80	841,627
30th Oct 2026 (Fri)	6.40	6.40	6.40	6.40	61,195
29th Oct 2026 (Thu)	6.40	6.40	6.40	6.40	52,981
28th Oct 2026 (Wed)	6.42	6.70	6.42	6.70	224,674
27th Oct 2026 (Tue)	6.68	6.68	6.18	6.30	225,235
26th Oct 2026 (Mon)	6.60	6.70	6.50	6.50	505,105
23rd Oct 2026 (Fri)	6.62	6.78	6.16	6.70	767,953
22nd Oct 2026 (Thu)	6.60	6.80	6.60	6.80	35,853
21st Oct 2026 (Wed)	6.60	6.62	6.60	6.60	340,345
20th Oct 2026 (Tue)	6.62	6.72	6.60	6.66	375,130
19th Oct 2026 (Mon)	6.80	6.80	6.60	6.62	1,398,478
16th Oct 2026 (Fri)	6.70	6.70	6.70	6.70	169,503
15th Oct 2026 (Thu)	6.80	6.80	6.60	6.62	644,157
14th Oct 2026 (Wed)	6.80	6.80	6.60	6.72	535,937
13th Oct 2026 (Tue)	6.90	6.96	6.80	6.80	243,397
12th Oct 2026 (Mon)	6.80	7.00	6.80	7.00	891,949
9th Oct 2026 (Fri)	7.10	7.10	6.90	6.90	180,050
8th Oct 2026 (Thu)	7.10	7.24	6.16	7.00	475,159
7th Oct 2026 (Wed)	7.10	7.10	7.10	7.10	40,461
6th Oct 2026 (Tue)	7.30	7.68	7.10	7.44	81,034

See more Residential Sec price history

Date	Source	Headline
Residential Sec (RESI) Regulatory News
13th Oct 2026 3:03 pm	RNS	Fund Management Fee
13th Oct 2026 8:47 am	RNS	Sale of Shared Ownership Portfolio Update
28th Sep 2026 5:08 pm	RNS	Holding(s) in Company
21st Sep 2026 3:32 pm	RNS	Holding(s) in Company
18th Sep 2026 2:57 pm	RNS	Holding(s) in Company
16th Sep 2026 10:47 am	RNS	Holding(s) in Company
16th Sep 2026 10:46 am	RNS	Holding(s) in Company
28th Aug 2026 7:00 am	RNS	Cancellation of share premium account
21st Aug 2026 2:04 pm	RNS	Holding(s) in Company
20th Aug 2026 11:33 am	RNS	Holding(s) in Company

See more Residential Sec regulatory news

FTSE 100 Latest

Value10,782.66

Change-46.55