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	59.60p on 18-07-2025 at 18:40:07
Change	-0.80p -1.32%
Buy	60.60p
Sell	59.60p
Buy / Sell RESI Shares

Last Trade:	Unknown 47,000.00 at 59.60p
Day's Volume:	145,205
Last Close:	59.60p
Open:	60.40p
ISIN:	GB00BYSX1508

Day's Range	59.60p - 60.40p
52wk Range:	48.00p - 63.40p
Market Capitalisation:	£110.36m
VWAP:	59.90892p
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
Unknown*	47,000	59.60p	OTC Trade	17:06:33 - 18-Jul-25
Sell*	1,894	59.60p	Uncrossing Trade	16:35:04 - 18-Jul-25
Sell*	31	59.60p	Automatic Execution	16:29:36 - 18-Jul-25
Sell*	28	59.60p	Automatic Execution	16:27:58 - 18-Jul-25
Sell*	439	59.889p	Negotiated Trade	16:14:39 - 18-Jul-25
Buy*	1	60.40p	SI Trade	16:11:23 - 18-Jul-25
Sell*	371	59.60p	Automatic Execution	16:05:51 - 18-Jul-25
Buy*	3	60.40p	Automatic Execution	15:59:45 - 18-Jul-25
Sell*	84	59.60p	SI Trade	15:46:07 - 18-Jul-25
Buy*	2	60.40p	Automatic Execution	15:46:07 - 18-Jul-25

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jul 2025 (Fri)	60.40	60.40	59.60	59.60	145,205
17th Jul 2025 (Thu)	60.00	60.40	60.00	60.40	31,209
16th Jul 2025 (Wed)	60.80	60.80	59.60	60.20	84,117
15th Jul 2025 (Tue)	60.40	60.40	59.40	59.80	292,524
14th Jul 2025 (Mon)	61.00	61.00	59.60	59.60	46,332
11th Jul 2025 (Fri)	60.80	60.80	59.80	60.60	185,053
10th Jul 2025 (Thu)	59.80	60.60	58.40	59.40	440,075
9th Jul 2025 (Wed)	60.00	60.00	59.40	59.60	282,224
8th Jul 2025 (Tue)	59.80	60.00	59.60	60.00	76,619
7th Jul 2025 (Mon)	58.60	60.20	58.60	59.80	199,217
4th Jul 2025 (Fri)	61.80	62.00	59.60	59.80	514,391
3rd Jul 2025 (Thu)	59.00	59.60	59.00	59.20	415,497
2nd Jul 2025 (Wed)	61.80	61.80	58.40	58.80	168,356
1st Jul 2025 (Tue)	61.80	62.00	59.00	59.20	381,504
30th Jun 2025 (Mon)	59.00	59.60	59.00	59.00	309,130
27th Jun 2025 (Fri)	58.40	59.60	58.40	59.00	251,869
26th Jun 2025 (Thu)	58.40	59.00	58.00	59.00	252,621
25th Jun 2025 (Wed)	59.00	59.60	59.00	59.40	255,660
24th Jun 2025 (Tue)	60.60	60.60	58.80	58.80	340,047
23rd Jun 2025 (Mon)	62.00	62.00	59.00	59.00	205,469
20th Jun 2025 (Fri)	59.40	59.40	58.80	59.00	211,573
19th Jun 2025 (Thu)	59.00	60.00	59.00	59.20	263,944

See more Residential Sec price history

Date	Source	Headline
Residential Sec (RESI) Regulatory News
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
7th Feb 2025 7:00 am	RNS	1Q25 NAV and corporate update
22nd Jan 2025 7:00 am	RNS	Final Results for the year ended 30 September 2024
22nd Jan 2025 7:00 am	RNS	Dividend Declaration

See more Residential Sec regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48