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	58.20p on 05-12-2025 at 19:40:08
Change	0.00p 0%
Buy	58.20p
Sell	58.00p

Last Trade:	Unknown 124,493.00 at 58.20p
Day's Volume:	200,045
Last Close:	58.20p
Open:	58.20p
ISIN:	GB00BYSX1508

Day's Range	58.20p - 58.20p
52wk Range:	49.60p - 63.40p
Market Capitalisation:	£107.77m
VWAP:	58.12851p
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
Unknown*	124,493	58.20p	Negotiated Trade	16:36:30 - 05-Dec-25
Buy*	6,104	58.20p	Suspected BUY Trade	16:35:18 - 05-Dec-25
Sell*	28,152	58.00p	Ordinary	16:21:22 - 05-Dec-25
Buy*	39	58.20p	Automatic Execution	16:20:16 - 05-Dec-25
Buy*	153	58.20p	Automatic Execution	16:14:57 - 05-Dec-25
Buy*	66	58.20p	Automatic Execution	16:14:57 - 05-Dec-25
Buy*	127	58.20p	Automatic Execution	16:12:45 - 05-Dec-25
Sell*	250	58.00p	SI Trade	16:02:25 - 05-Dec-25
Buy*	194	58.20p	Automatic Execution	16:02:25 - 05-Dec-25
Buy*	178	58.20p	Automatic Execution	15:51:39 - 05-Dec-25

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	58.20	58.20	58.20	58.20	200,045
4th Dec 2025 (Thu)	56.60	58.20	56.60	58.20	588,634
3rd Dec 2025 (Wed)	58.20	58.20	56.60	58.20	125,295
2nd Dec 2025 (Tue)	58.60	58.60	56.80	58.00	190,545
1st Dec 2025 (Mon)	57.00	57.20	57.00	57.20	64,060
28th Nov 2025 (Fri)	58.00	58.00	56.60	56.60	248,031
27th Nov 2025 (Thu)	56.40	56.60	56.40	56.40	299,350
26th Nov 2025 (Wed)	56.20	56.20	54.40	54.80	666,346
25th Nov 2025 (Tue)	55.00	55.00	55.00	55.00	316,049
24th Nov 2025 (Mon)	56.00	56.60	54.00	54.00	526,041
21st Nov 2025 (Fri)	56.00	56.20	55.80	56.00	39,811
20th Nov 2025 (Thu)	56.40	56.80	56.20	56.20	951,218
19th Nov 2025 (Wed)	56.00	57.40	56.00	56.20	764,510
18th Nov 2025 (Tue)	57.00	57.00	57.00	57.00	390,837
17th Nov 2025 (Mon)	56.00	57.60	56.00	57.40	408,812
14th Nov 2025 (Fri)	57.60	57.60	56.40	56.40	249,618
13th Nov 2025 (Thu)	56.80	57.60	56.80	57.40	174,704
12th Nov 2025 (Wed)	56.40	56.80	55.20	55.20	466,504
11th Nov 2025 (Tue)	57.00	57.00	56.20	56.60	156,668
10th Nov 2025 (Mon)	58.00	58.00	56.80	56.80	283,060
7th Nov 2025 (Fri)	56.60	57.40	56.60	56.60	59,688

See more Residential Sec price history

Date	Source	Headline
Residential Sec (RESI) Regulatory News
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
4th Apr 2025 11:48 am	RNS	Fund Management Fee
27th Feb 2025 3:12 pm	RNS	Result of AGM
7th Feb 2025 7:01 am	RNS	Dividend Declaration

See more Residential Sec regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86