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	52.60p on 05-03-2026 at 17:30:09
Change	-2.60p -4.71%
Buy	56.00p
Sell	53.40p

Last Trade:	Buy 32,095.00 at 52.60p
Day's Volume:	428,867
Last Close:	52.60p
Open:	54.00p
ISIN:	GB00BYSX1508

Day's Range	52.60p - 55.20p
52wk Range:	49.60p - 63.40p
Market Capitalisation:	£97.40m
VWAP:	54.10314p
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*	32,095	52.60p	Suspected BUY Trade	16:35:04 - 05-Mar-26
Sell*	456	53.67p	Ordinary	16:29:41 - 05-Mar-26
Unknown*	109,711	54.3186p	Negotiated Trade	16:24:46 - 05-Mar-26
Unknown*	119,767	53.9946p	Negotiated Trade	16:23:22 - 05-Mar-26
Sell*	874	53.40p	Automatic Execution	16:21:24 - 05-Mar-26
Buy*	170	54.00p	Automatic Execution	16:21:14 - 05-Mar-26
Sell*	3,600	54.00p	Automatic Execution	16:18:43 - 05-Mar-26
Buy*	2	56.20p	SI Trade	16:10:53 - 05-Mar-26
Sell*	91	54.44p	Ordinary	16:01:01 - 05-Mar-26
Sell*	741	53.20p	Automatic Execution	15:28:50 - 05-Mar-26

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Mar 2026 (Thu)	54.00	55.20	52.60	52.60	428,867
4th Mar 2026 (Wed)	55.40	56.20	54.40	55.20	182,305
3rd Mar 2026 (Tue)	54.40	55.40	54.20	54.20	275,214
2nd Mar 2026 (Mon)	58.20	58.80	54.00	56.60	605,935
27th Feb 2026 (Fri)	55.00	58.20	55.00	58.20	544,940
26th Feb 2026 (Thu)	54.80	55.80	54.80	55.60	119,883
25th Feb 2026 (Wed)	54.60	56.00	54.60	54.60	109,490
24th Feb 2026 (Tue)	54.00	57.00	54.00	54.60	295,272
23rd Feb 2026 (Mon)	54.20	55.80	54.20	54.60	117,561
20th Feb 2026 (Fri)	56.80	56.80	55.40	55.60	189,840
19th Feb 2026 (Thu)	54.00	55.40	54.00	55.40	136,907
18th Feb 2026 (Wed)	54.20	54.20	54.20	54.20	388,416
17th Feb 2026 (Tue)	55.00	55.40	53.80	55.20	382,517
16th Feb 2026 (Mon)	56.00	56.00	56.00	56.00	167,504
13th Feb 2026 (Fri)	56.40	56.40	54.20	54.40	273,965
12th Feb 2026 (Thu)	56.00	56.00	55.00	56.00	180,729
11th Feb 2026 (Wed)	55.80	55.80	54.80	55.80	384,183
10th Feb 2026 (Tue)	55.00	56.80	55.00	56.40	330,294
9th Feb 2026 (Mon)	56.00	56.00	56.00	56.00	105,417
6th Feb 2026 (Fri)	54.60	55.20	54.60	55.20	251,103
5th Feb 2026 (Thu)	55.00	55.00	54.40	54.60	412,600

See more Residential Sec price history

Date	Source	Headline
Residential Sec (RESI) Regulatory News
4th Mar 2026 4:45 pm	RNS	Result of AGM
20th Feb 2026 7:00 am	RNS	Dividend Declaration
20th Feb 2026 7:00 am	RNS	1Q26 Net Asset Value and corporate update
23rd Jan 2026 7:00 am	RNS	Dividend Declaration
23rd Jan 2026 7:00 am	RNS	Annual Financial Report
8th Jan 2026 9:39 am	RNS	Fund Management Fee
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

See more Residential Sec regulatory news

FTSE 100 Latest

Value10,413.94

Change-153.71