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	55.20p on 28-01-2026 at 10:28:05
Change	-1.00p -1.78%
Buy	56.40p
Sell	54.80p

Last Trade:	Buy 4,444.00 at 55.8632p
Day's Volume:	164,159
Last Close:	56.20p
Open:	55.40p
ISIN:	GB00BYSX1508

Day's Range	55.20p - 55.40p
52wk Range:	49.60p - 63.40p
Market Capitalisation:	£102.21m
VWAP:	55.31607p
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*	4,444	55.8632p	Ordinary	10:28:04 - 28-Jan-26
Sell*	7,100	54.768p	Ordinary	10:23:45 - 28-Jan-26
Buy*	7,160	55.8632p	Ordinary	10:17:25 - 28-Jan-26
Sell*	25,000	54.7464p	Ordinary	10:13:41 - 28-Jan-26
Buy*	2,148	55.8624p	Ordinary	10:11:23 - 28-Jan-26
Buy*	3,000	55.864p	Suspected BUY Trade	09:33:46 - 28-Jan-26
Buy*	5,000	55.8544p	Ordinary	09:32:09 - 28-Jan-26
Sell*	5,000	55.4915p	Ordinary	09:26:34 - 28-Jan-26
Sell*	2,966	54.816p	Ordinary	09:16:11 - 28-Jan-26
Buy*	525	55.856p	Ordinary	09:15:47 - 28-Jan-26

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Jan 2026 (Wed)	55.40	55.40	55.20	56.20	164,159
27th Jan 2026 (Tue)	57.40	57.40	55.00	56.20	347,194
26th Jan 2026 (Mon)	56.00	56.00	55.60	55.60	213,482
23rd Jan 2026 (Fri)	57.00	57.00	55.60	55.80	1,287,553
22nd Jan 2026 (Thu)	57.20	58.40	57.00	57.20	247,532
21st Jan 2026 (Wed)	58.40	58.40	58.40	58.40	110,167
20th Jan 2026 (Tue)	58.60	58.60	58.60	58.60	93,162
19th Jan 2026 (Mon)	55.40	59.00	55.40	58.60	234,353
16th Jan 2026 (Fri)	57.00	58.60	56.60	58.60	405,879
15th Jan 2026 (Thu)	57.20	57.20	57.20	57.20	324,884
14th Jan 2026 (Wed)	59.00	59.00	57.20	58.80	132,365
13th Jan 2026 (Tue)	57.00	58.40	57.00	58.40	227,789
12th Jan 2026 (Mon)	58.60	58.60	58.60	58.60	303,984
9th Jan 2026 (Fri)	58.00	58.00	58.00	58.00	92,890
8th Jan 2026 (Thu)	56.80	56.80	56.80	56.80	123,038
7th Jan 2026 (Wed)	58.00	58.00	56.60	56.60	133,776
6th Jan 2026 (Tue)	58.80	58.80	56.20	56.20	72,590
5th Jan 2026 (Mon)	59.80	60.00	58.20	58.20	302,167
2nd Jan 2026 (Fri)	55.80	59.40	55.80	59.40	120,623
1st Jan 2026 (Thu)	57.80	57.80	57.80	57.80	0
31st Dec 2025 (Wed)	57.80	57.80	57.00	57.80	67,314
30th Dec 2025 (Tue)	56.40	57.80	56.00	56.00	65,035
29th Dec 2025 (Mon)	57.80	57.80	57.80	57.80	118,000

See more Residential Sec price history

Date	Source	Headline
Residential Sec (RESI) Regulatory News
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
18th Jun 2025 7:00 am	RNS	Interim Results to 31 March 2025
18th Jun 2025 7:00 am	RNS	Dividend Declaration
6th Jun 2025 3:36 pm	RNS	Holding(s) in Company

See more Residential Sec regulatory news

FTSE 100 Latest

Value10,168.54

Change-39.26