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	55.60p on 30-05-2025 at 18:30:08
Change	-0.20p -0.36%
Buy	57.60p
Sell	56.00p
Buy / Sell RESI Shares

Last Trade:	Sell 21,583.00 at 55.60p
Day's Volume:	690,585
Last Close:	55.60p
Open:	55.60p
ISIN:	GB00BYSX1508

Day's Range	55.60p - 56.20p
52wk Range:	45.00p - 62.00p
Market Capitalisation:	£103m
VWAP:	55.91246p
Shares in Issue:	185m

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*	21,583	55.60p	Uncrossing Trade	16:35:05 - 30-May-25
Sell*	2,569	56.20p	Automatic Execution	16:28:10 - 30-May-25
Sell*	839	56.20p	Automatic Execution	16:24:46 - 30-May-25
Sell*	4,083	56.20p	Automatic Execution	16:24:46 - 30-May-25
Sell*	57	56.20p	Automatic Execution	16:24:46 - 30-May-25
Sell*	140	56.20p	Automatic Execution	16:24:46 - 30-May-25
Sell*	2,667	56.20p	Automatic Execution	16:24:46 - 30-May-25
Buy*	10	56.68p	Ordinary	16:10:11 - 30-May-25
Sell*	579	55.60p	Automatic Execution	15:39:26 - 30-May-25
Buy*	180	56.00p	SI Trade	15:36:32 - 30-May-25

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th May 2025 (Fri)	55.60	56.20	55.60	55.60	690,585
29th May 2025 (Thu)	55.80	55.80	55.40	55.80	457,290
28th May 2025 (Wed)	54.80	56.80	54.80	55.60	1,749,328
27th May 2025 (Tue)	55.20	56.40	54.40	55.00	848,944
26th May 2025 (Mon)	55.20	55.20	55.20	55.20	0
23rd May 2025 (Fri)	54.40	55.20	54.40	55.20	250,038
22nd May 2025 (Thu)	55.40	56.00	55.40	56.00	236,166
21st May 2025 (Wed)	55.00	55.80	55.00	55.40	323,315
20th May 2025 (Tue)	55.40	56.40	55.00	55.00	380,172
19th May 2025 (Mon)	55.00	55.20	55.00	55.20	114,477
16th May 2025 (Fri)	55.40	55.40	55.40	55.40	443,310
15th May 2025 (Thu)	56.60	57.00	55.00	55.00	276,268
14th May 2025 (Wed)	55.00	56.00	55.00	55.40	373,456
13th May 2025 (Tue)	56.00	56.20	55.60	56.20	267,219
12th May 2025 (Mon)	58.80	58.80	56.00	56.20	366,941
9th May 2025 (Fri)	58.60	58.60	57.20	57.20	227,750
8th May 2025 (Thu)	58.00	59.00	57.60	58.40	258,594
7th May 2025 (Wed)	56.40	57.80	56.40	57.80	381,806
6th May 2025 (Tue)	56.20	56.20	54.80	56.20	345,125
5th May 2025 (Mon)	56.40	56.40	56.40	56.40	0
2nd May 2025 (Fri)	56.20	56.40	56.20	56.40	250,926
1st May 2025 (Thu)	57.80	57.80	56.20	56.40	243,559

See more Residential Sec price history

Date	Source	Headline
Residential Sec (RESI) Regulatory News
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
15th Jan 2025 10:01 am	RNS	Notice of Results
13th Jan 2025 2:15 pm	RNS	Sale of second local authority housing property
8th Jan 2025 5:05 pm	RNS	Fund Management Fee
6th Dec 2024 5:35 pm	RNS	Result of Meeting

See more Residential Sec regulatory news

FTSE 100 Latest

Value8,772.38

Change55.93