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	55.80p on 04-03-2026 at 10:00:11
Change	1.60p 2.95%
Buy	55.80p
Sell	55.00p

Last Trade:	Buy 21.00 at 55.80p
Day's Volume:	26,519
Last Close:	54.20p
Open:	55.40p
ISIN:	GB00BYSX1508

Day's Range	55.00p - 56.20p
52wk Range:	49.60p - 63.40p
Market Capitalisation:	£103.32m
VWAP:	55.18886p
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*	21	55.80p	SI Trade	09:54:04 - 04-Mar-26
Unknown*	0	55.00p	SI Trade	09:53:49 - 04-Mar-26
Buy*	117	55.80p	SI Trade	09:53:49 - 04-Mar-26
Buy*	13	55.80p	SI Trade	09:53:49 - 04-Mar-26
Buy*	131	55.80p	Automatic Execution	09:53:49 - 04-Mar-26
Sell*	339	55.00p	Automatic Execution	09:53:49 - 04-Mar-26
Sell*	1,610	55.319p	Ordinary	09:48:28 - 04-Mar-26
Buy*	130	55.80p	Automatic Execution	09:22:56 - 04-Mar-26
Buy*	130	56.00p	SI Trade	09:22:56 - 04-Mar-26
Buy*	130	56.20p	Automatic Execution	09:12:56 - 04-Mar-26

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Mar 2026 (Wed)	55.40	56.20	55.00	54.20	26,519
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
4th Feb 2026 (Wed)	57.00	57.00	56.80	57.00	93,023

See more Residential Sec price history

Date	Source	Headline
Residential Sec (RESI) Regulatory News
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
18th Jun 2025 7:00 am	RNS	Interim Results to 31 March 2025

See more Residential Sec regulatory news

FTSE 100 Latest

Value10,537.84

Change53.71