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	27.90p on 06-08-2026 at 14:00:09
Change	0.00p 0%
Buy	28.30p
Sell	27.90p

Last Trade:	Sell 817.00 at 27.904p
Day's Volume:	40,462
Last Close:	27.90p
Open:	27.90p
ISIN:	GB00BYSX1508

Day's Range	0.00p - 0.00p
52wk Range:	27.20p - 61.00p
Market Capitalisation:	£51.66m
VWAP:	28.21952p
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*	817	27.904p	Ordinary	14:54:03 - 06-Aug-26
Buy*	159	28.224p	Ordinary	13:50:08 - 06-Aug-26
Buy*	7,064	28.3098p	Ordinary	12:14:43 - 06-Aug-26
Buy*	44	28.325p	Ordinary	11:03:26 - 06-Aug-26
Buy*	5	28.40p	SI Trade	10:08:05 - 06-Aug-26
Buy*	7	28.40p	SI Trade	10:08:05 - 06-Aug-26
Sell*	174	27.90p	SI Trade	10:08:05 - 06-Aug-26
Sell*	13,279	27.9625p	Ordinary	08:48:24 - 06-Aug-26
Sell*	195	27.975p	Negotiated Trade	08:41:43 - 06-Aug-26
Buy*	3,069	28.3095p	Ordinary	08:38:06 - 06-Aug-26

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Jul 2026 (Fri)	55.60	55.80	55.60	55.60	163,071
16th Jul 2026 (Thu)	55.80	56.40	55.20	55.20	537,541
15th Jul 2026 (Wed)	56.80	56.80	55.80	55.80	2,100,583
14th Jul 2026 (Tue)	54.20	56.20	53.60	55.20	284,375
13th Jul 2026 (Mon)	55.60	56.20	55.00	55.00	4,442,001
10th Jul 2026 (Fri)	56.20	56.20	55.00	55.00	215,431
9th Jul 2026 (Thu)	55.00	55.60	55.00	55.00	226,727
8th Jul 2026 (Wed)	56.00	56.00	55.20	56.00	2,196,451
7th Jul 2026 (Tue)	56.20	56.20	55.80	55.80	115,599
6th Jul 2026 (Mon)	56.20	56.20	55.20	56.20	171,907

See more Residential Sec price history

Date	Source	Headline
Residential Sec (RESI) Regulatory News
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
15th Jul 2026 7:00 am	RNS	Update on the Retirement Disposal
8th Jul 2026 5:08 pm	RNS	Result of General Meeting
2nd Jul 2026 5:00 pm	RNS	Fund Management Fee

See more Residential Sec regulatory news

FTSE 100 Latest

Value10,879.41

Change-8.89