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	55.20p on 19-12-2025 at 18:50:08
Change	-2.60p -4.5%
Buy	59.60p
Sell	56.20p

Last Trade:	Sell 342.00 at 55.20p
Day's Volume:	95,173
Last Close:	55.20p
Open:	55.20p
ISIN:	GB00BYSX1508

Day's Range	55.20p - 55.20p
52wk Range:	49.60p - 63.40p
Market Capitalisation:	£102.21m
VWAP:	55.78317p
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*	342	55.20p	SI Trade	16:43:16 - 19-Dec-25
Sell*	23,207	55.20p	SI Trade	16:41:27 - 19-Dec-25
Sell*	44,227	55.20p	Uncrossing Trade	16:35:15 - 19-Dec-25
Sell*	5	56.20p	SI Trade	16:28:55 - 19-Dec-25
Sell*	295	56.02p	Ordinary	16:09:38 - 19-Dec-25
Buy*	1,780	57.64p	Ordinary	16:07:24 - 19-Dec-25
Buy*	2	58.00p	SI Trade	15:54:53 - 19-Dec-25
Buy*	5	58.00p	SI Trade	15:54:53 - 19-Dec-25
Buy*	3	58.00p	SI Trade	15:54:53 - 19-Dec-25
Buy*	2	58.00p	SI Trade	15:54:53 - 19-Dec-25

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Dec 2025 (Fri)	55.20	55.20	55.20	55.20	95,173
18th Dec 2025 (Thu)	58.40	58.40	57.80	57.80	208,856
17th Dec 2025 (Wed)	58.40	58.40	58.40	58.40	84,124
16th Dec 2025 (Tue)	58.40	58.40	56.40	57.80	54,635
15th Dec 2025 (Mon)	57.20	57.40	57.20	57.40	47,714
12th Dec 2025 (Fri)	57.40	57.40	57.20	57.20	135,040
11th Dec 2025 (Thu)	57.60	57.60	57.40	57.40	115,176
10th Dec 2025 (Wed)	57.60	58.80	57.20	57.20	288,666
9th Dec 2025 (Tue)	56.00	59.20	56.00	57.60	295,096
8th Dec 2025 (Mon)	60.00	60.00	59.20	59.20	247,144
5th Dec 2025 (Fri)	58.20	58.20	58.20	58.20	200,045
4th Dec 2025 (Thu)	56.60	58.20	56.60	58.20	588,634
3rd Dec 2025 (Wed)	58.20	58.20	56.60	58.20	125,295
2nd Dec 2025 (Tue)	58.60	58.60	56.80	58.00	190,545
1st Dec 2025 (Mon)	57.00	57.20	57.00	57.20	64,060
28th Nov 2025 (Fri)	58.00	58.00	56.60	56.60	248,031
27th Nov 2025 (Thu)	56.40	56.60	56.40	56.40	299,350
26th Nov 2025 (Wed)	56.20	56.20	54.40	54.80	666,346
25th Nov 2025 (Tue)	55.00	55.00	55.00	55.00	316,049
24th Nov 2025 (Mon)	56.00	56.60	54.00	54.00	526,041
21st Nov 2025 (Fri)	56.00	56.20	55.80	56.00	39,811

See more Residential Sec price history

Date	Source	Headline
Residential Sec (RESI) Regulatory News
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
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

See more Residential Sec regulatory news

FTSE 100 Latest

Value9,897.42

Change59.65