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	27.10p on 14-08-2026 at 18:15:08
Change	-0.50p -1.81%
Buy	27.60p
Sell	27.10p

Last Trade:	Buy 30,384.00 at 27.10p
Day's Volume:	484,581
Last Close:	27.10p
Open:	27.80p
ISIN:	GB00BYSX1508

Day's Range	27.00p - 28.00p
52wk Range:	27.00p - 61.00p
Market Capitalisation:	£50.18m
VWAP:	27.60543p
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*	30,384	27.10p	Suspected BUY Trade	16:35:00 - 14-Aug-26
Buy*	5	27.60p	Automatic Execution	16:29:55 - 14-Aug-26
Buy*	240	27.60p	Automatic Execution	16:29:55 - 14-Aug-26
Buy*	1,088	27.60p	Automatic Execution	16:29:30 - 14-Aug-26
Sell*	14	27.30p	Automatic Execution	16:27:36 - 14-Aug-26
Sell*	6	27.30p	Automatic Execution	16:27:36 - 14-Aug-26
Sell*	73	27.30p	Automatic Execution	16:27:36 - 14-Aug-26
Sell*	2,400	27.30p	Automatic Execution	16:27:36 - 14-Aug-26
Buy*	273	27.90p	Automatic Execution	16:26:51 - 14-Aug-26
Sell*	5,000	27.30p	Automatic Execution	16:26:51 - 14-Aug-26

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
30th Jul 2026 (Thu)	27.50	27.90	27.30	27.60	802,664
29th Jul 2026 (Wed)	27.80	28.10	27.40	27.50	5,351,325
28th Jul 2026 (Tue)	27.50	28.00	27.50	27.60	731,241
27th Jul 2026 (Mon)	27.60	27.60	27.50	27.50	215,551
24th Jul 2026 (Fri)	27.60	28.40	27.40	28.40	9,617,792
23rd Jul 2026 (Thu)	27.60	27.70	27.50	27.60	154,221
22nd Jul 2026 (Wed)	28.10	28.40	27.20	27.50	326,707
21st Jul 2026 (Tue)	28.90	29.80	28.30	28.30	1,152,128
20th Jul 2026 (Mon)	56.00	56.00	55.00	55.60	404,011
17th Jul 2026 (Fri)	55.60	55.80	55.60	55.60	163,071
16th Jul 2026 (Thu)	55.80	56.40	55.20	55.20	537,541
15th Jul 2026 (Wed)	56.80	56.80	55.80	55.80	2,100,583

See more Residential Sec price history

Date	Source	Headline
Residential Sec (RESI) Regulatory News
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
20th Jul 2026 6:00 pm	RNS	FTSE Russell Index Changes
20th Jul 2026 7:00 am	RNS	Retirement Disposal Distribution Update
16th Jul 2026 12:47 pm	RNS	Holding(s) in Company

See more Residential Sec regulatory news

FTSE 100 Latest

Value10,750.11

Change-22.56