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	52.80p on 22-04-2026 at 13:21:09
Change	-0.40p -0.75%
Buy	54.80p
Sell	53.40p

Last Trade:	Buy 3.00 at 54.80p
Day's Volume:	39,301
Last Close:	53.20p
Open:	52.80p
ISIN:	GB00BYSX1508

Day's Range	52.80p - 52.80p
52wk Range:	49.00p - 63.40p
Market Capitalisation:	£97.77m
VWAP:	53.37047p
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*	3	54.80p	SI Trade	13:25:52 - 22-Apr-26
Buy*	1,454	54.40p	Ordinary	11:09:20 - 22-Apr-26
Sell*	5,000	53.216p	Ordinary	10:55:19 - 22-Apr-26
Buy*	1	54.80p	SI Trade	09:59:35 - 22-Apr-26
Sell*	23,791	53.06p	Ordinary	09:49:05 - 22-Apr-26
Buy*	1	54.80p	SI Trade	09:37:49 - 22-Apr-26
Buy*	7,362	54.33p	Ordinary	09:35:07 - 22-Apr-26
Sell*	1	52.80p	Automatic Execution	08:47:39 - 22-Apr-26
Sell*	1,410	52.80p	Automatic Execution	08:47:39 - 22-Apr-26
Buy*	5	54.80p	SI Trade	08:34:40 - 22-Apr-26

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Apr 2026 (Tue)	54.80	54.80	53.20	53.20	147,905
20th Apr 2026 (Mon)	53.40	54.40	53.00	54.20	601,799
17th Apr 2026 (Fri)	56.60	56.60	56.00	56.00	36,816
16th Apr 2026 (Thu)	56.00	56.00	54.00	54.00	84,476
15th Apr 2026 (Wed)	55.20	55.20	55.20	55.20	103,326
14th Apr 2026 (Tue)	54.20	54.80	54.00	54.80	281,264
13th Apr 2026 (Mon)	54.20	56.00	53.20	55.00	348,826
10th Apr 2026 (Fri)	55.40	56.00	54.60	55.00	695,361
9th Apr 2026 (Thu)	55.00	55.00	55.00	55.00	59,996
8th Apr 2026 (Wed)	54.40	54.40	54.40	54.40	447,474
7th Apr 2026 (Tue)	52.20	54.20	52.20	52.60	475,269
6th Apr 2026 (Mon)	52.60	52.60	52.60	52.60	0
3rd Apr 2026 (Fri)	52.60	52.60	52.60	52.60	0
2nd Apr 2026 (Thu)	53.40	53.40	51.80	52.60	314,677
1st Apr 2026 (Wed)	50.80	54.40	50.80	53.00	289,017
31st Mar 2026 (Tue)	51.00	53.00	50.80	51.00	185,395
30th Mar 2026 (Mon)	49.90	51.60	49.90	51.20	201,648
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

See more Residential Sec price history

Date	Source	Headline
Residential Sec (RESI) Regulatory News
10th Apr 2026 4:40 pm	RNS	Fund Management Fee
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

See more Residential Sec regulatory news

FTSE 100 Latest

Value10,485.87

Change-12.22