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	8.00p on 28-08-2026 at 18:35:10
Change	0.40p 5.26%
Buy	7.80p
Sell	7.30p

Last Trade:	Buy 50,000.00 at 8.00p
Day's Volume:	1,321,809
Last Close:	8.00p
Open:	7.60p
ISIN:	GB00BYSX1508

Day's Range	7.18p - 8.00p
52wk Range:	7.00p - 61.00p
Market Capitalisation:	£14.81m
VWAP:	7.7817p
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*	50,000	8.00p	Suspected BUY Trade	16:47:04 - 28-Aug-26
Unknown*	375,159	8.00p	Negotiated Trade	16:42:49 - 28-Aug-26
Sell*	10,000	8.00p	Automatic Execution	16:42:40 - 28-Aug-26
Sell*	10,000	8.00p	Automatic Execution	16:42:40 - 28-Aug-26
Sell*	10,000	8.00p	Automatic Execution	16:42:40 - 28-Aug-26
Sell*	10,000	8.00p	Automatic Execution	16:42:40 - 28-Aug-26
Sell*	10,000	8.00p	Automatic Execution	16:42:39 - 28-Aug-26
Sell*	384,493	8.00p	Uncrossing Trade	16:40:30 - 28-Aug-26
Sell*	180	7.30p	Automatic Execution	16:28:02 - 28-Aug-26
Sell*	20,000	7.58p	Ordinary	16:27:12 - 28-Aug-26

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
31st Jul 2026 (Fri)	27.90	28.00	27.50	27.50	167,565

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

Value10,824.26

Change31.72