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	8.36p on 02-09-2026 at 18:35:10
Change	0.78p 10.29%
Buy	8.36p
Sell	7.28p

Last Trade:	Sell 117,000.00 at 7.25p
Day's Volume:	616,415
Last Close:	8.36p
Open:	7.00p
ISIN:	GB00BYSX1508

Day's Range	7.00p - 8.40p
52wk Range:	7.00p - 61.00p
Market Capitalisation:	£15.48m
VWAP:	7.384344p
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*	117,000	7.25p	Negotiated Trade	16:35:42 - 02-Sep-26
Buy*	11,785	8.36p	Suspected BUY Trade	16:35:25 - 02-Sep-26
Sell*	4,800	7.291p	Ordinary	16:28:42 - 02-Sep-26
Sell*	60,000	7.215p	Ordinary	15:07:07 - 02-Sep-26
Sell*	6,310	7.215p	Ordinary	14:56:45 - 02-Sep-26
Sell*	10,000	7.215p	Ordinary	14:35:56 - 02-Sep-26
Sell*	61,085	7.215p	Ordinary	14:32:27 - 02-Sep-26
Sell*	2,587	7.215p	Ordinary	14:05:39 - 02-Sep-26
Sell*	1,463	7.215p	Ordinary	13:42:45 - 02-Sep-26
Buy*	12,296	8.1327p	Ordinary	13:27:19 - 02-Sep-26

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
20th Aug 2026 (Thu)	8.20	9.00	8.20	8.72	3,229,099
19th Aug 2026 (Wed)	8.20	9.26	8.20	8.20	9,572,789
18th Aug 2026 (Tue)	9.24	9.44	8.00	8.22	415,068
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

See more Residential Sec price history

Date	Source	Headline
Residential Sec (RESI) Regulatory News
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
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

See more Residential Sec regulatory news

FTSE 100 Latest

Value10,756.45

Change-32.83