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	7.24p on 21-09-2026 at 13:55:11
Change	0.14p 1.97%
Buy	7.98p
Sell	7.24p

Last Trade:	Buy 18,471.00 at 7.8903p
Day's Volume:	72,705
Last Close:	7.10p
Open:	7.24p
ISIN:	GB00BYSX1508

Day's Range	7.24p - 7.24p
52wk Range:	7.00p - 61.00p
Market Capitalisation:	£13.41m
VWAP:	7.462774p
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*	18,471	7.8903p	Ordinary	13:53:34 - 21-Sep-26
Buy*	366	7.8903p	Ordinary	13:53:34 - 21-Sep-26
Sell*	17,189	7.247p	Ordinary	12:56:28 - 21-Sep-26
Sell*	10,000	7.247p	Ordinary	12:48:29 - 21-Sep-26
Sell*	9,250	7.247p	Ordinary	11:54:00 - 21-Sep-26
Buy*	6,000	7.891p	Ordinary	10:58:03 - 21-Sep-26
Buy*	2	7.8986p	Ordinary	09:35:02 - 21-Sep-26
Buy*	12	7.8986p	Ordinary	08:40:33 - 21-Sep-26
Buy*	238	7.8986p	Ordinary	08:32:23 - 21-Sep-26
Unknown*	35,739	7.123p	OTC Trade	16:49:14 - 18-Sep-26

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Sep 2026 (Fri)	7.36	7.48	7.10	7.10	15,009,256
17th Sep 2026 (Thu)	7.34	7.40	7.34	7.40	1,818,009
16th Sep 2026 (Wed)	7.40	7.40	7.30	7.34	1,125,946
15th Sep 2026 (Tue)	7.32	7.32	7.30	7.30	1,410,683
14th Sep 2026 (Mon)	7.42	7.42	7.30	7.30	531,639
11th Sep 2026 (Fri)	7.36	7.70	7.30	7.34	468,689
10th Sep 2026 (Thu)	7.30	7.30	7.30	7.30	744,274
9th Sep 2026 (Wed)	7.30	7.30	7.30	7.30	229,136
8th Sep 2026 (Tue)	7.40	7.44	7.30	7.30	297,027
7th Sep 2026 (Mon)	7.40	7.40	7.40	7.40	1,895,571
4th Sep 2026 (Fri)	7.24	7.24	7.24	7.24	972,291
3rd Sep 2026 (Thu)	8.46	8.70	7.24	7.24	237,303
2nd Sep 2026 (Wed)	7.00	8.40	7.00	8.36	616,415
1st Sep 2026 (Tue)	7.60	7.64	7.22	7.58	249,688
31st Aug 2026 (Mon)	8.00	8.00	8.00	8.00	0
28th Aug 2026 (Fri)	7.60	8.00	7.18	8.00	1,321,809
27th Aug 2026 (Thu)	7.58	7.60	7.00	7.60	1,223,579
26th Aug 2026 (Wed)	8.94	9.16	8.60	9.00	564,180
25th Aug 2026 (Tue)	8.60	8.90	8.60	8.90	386,912
24th Aug 2026 (Mon)	8.74	9.00	8.54	8.82	406,636
21st Aug 2026 (Fri)	8.90	8.90	8.90	8.90	252,725

See more Residential Sec price history

Date	Source	Headline
Residential Sec (RESI) Regulatory News
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
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

See more Residential Sec regulatory news

FTSE 100 Latest

Value10,725.12

Change65.99