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	8.22p on 18-08-2026 at 18:35:08
Change	-0.44p -5.08%
Buy	9.16p
Sell	8.04p

Last Trade:	Sell 42,396.00 at 8.22p
Day's Volume:	415,068
Last Close:	8.22p
Open:	9.24p
ISIN:	GB00BYSX1508

Day's Range	8.00p - 9.44p
52wk Range:	7.50p - 61.00p
Market Capitalisation:	£15.22m
VWAP:	8.858519p
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*	42,396	8.22p	Uncrossing Trade	16:35:25 - 18-Aug-26
Buy*	80	9.00p	SI Trade	16:28:29 - 18-Aug-26
Sell*	1,003	8.02p	SI Trade	16:28:29 - 18-Aug-26
Sell*	100	8.02p	SI Trade	16:28:29 - 18-Aug-26
Buy*	50	9.00p	SI Trade	16:28:29 - 18-Aug-26
Buy*	500	9.00p	SI Trade	16:28:29 - 18-Aug-26
Buy*	1,000	9.00p	SI Trade	16:28:29 - 18-Aug-26
Buy*	97	9.00p	SI Trade	16:28:29 - 18-Aug-26
Buy*	16	9.00p	SI Trade	16:28:29 - 18-Aug-26
Buy*	20	9.00p	SI Trade	16:28:29 - 18-Aug-26

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Aug 2026 (Mon)	7.50	9.88	7.50	8.66	2,063,098
14th Aug 2026 (Fri)	27.80	28.00	27.00	27.10	484,581
13th Aug 2026 (Thu)	28.70	28.70	27.10	27.60	134,147
12th Aug 2026 (Wed)	27.60	27.90	27.50	27.50	149,506
11th Aug 2026 (Tue)	27.70	28.10	27.60	27.60	34,208
10th Aug 2026 (Mon)	27.80	28.00	27.50	27.70	248,129
7th Aug 2026 (Fri)	27.90	28.40	27.60	27.60	384,016
6th Aug 2026 (Thu)	27.90	28.40	27.90	28.40	48,709
5th Aug 2026 (Wed)	28.60	28.60	27.90	27.90	92,023
4th Aug 2026 (Tue)	27.80	27.80	27.80	27.80	344,298
3rd Aug 2026 (Mon)	28.80	29.00	27.80	28.50	193,151
31st Jul 2026 (Fri)	27.90	28.00	27.50	27.50	167,565
30th Jul 2026 (Thu)	27.50	27.90	27.30	27.60	802,664
29th Jul 2026 (Wed)	27.80	28.10	27.40	27.50	5,351,325
28th Jul 2026 (Tue)	27.50	28.00	27.50	27.60	731,241
27th Jul 2026 (Mon)	27.60	27.60	27.50	27.50	215,551
24th Jul 2026 (Fri)	27.60	28.40	27.40	28.40	9,617,792
23rd Jul 2026 (Thu)	27.60	27.70	27.50	27.60	154,221
22nd Jul 2026 (Wed)	28.10	28.40	27.20	27.50	326,707
21st Jul 2026 (Tue)	28.90	29.80	28.30	28.30	1,152,128
20th Jul 2026 (Mon)	56.00	56.00	55.00	55.60	404,011

See more Residential Sec price history

Date	Source	Headline
Residential Sec (RESI) Regulatory News
14th Aug 2026 7:00 am	RNS	Initial B Share Scheme Cap Return & Prop Inc Distn
12th Aug 2026 6:00 pm	RNS	Residential Secure Income
12th Aug 2026 7:00 am	RNS	Retirement Disposal Distribution Update
31st Jul 2026 3:38 pm	RNS	Holding(s) in Company
31st Jul 2026 7:00 am	RNS	Retirement Distrib & Shared Ownership Sale Update
30th Jul 2026 3:07 pm	RNS	Holding(s) in Company
28th Jul 2026 10:03 am	RNS	Holding(s) in Company
20th Jul 2026 6:00 pm	RNS	FTSE Russell Index Changes
20th Jul 2026 7:00 am	RNS	Retirement Disposal Distribution Update
16th Jul 2026 12:47 pm	RNS	Holding(s) in Company

See more Residential Sec regulatory news

FTSE 100 Latest

Value10,728.04

Change7.74