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	27.90p on 03-08-2026 at 12:25:07
Change	0.40p 1.45%
Buy	28.40p
Sell	27.90p

Last Trade:	Sell 32.00 at 27.90p
Day's Volume:	120,354
Last Close:	27.50p
Open:	28.80p
ISIN:	GB00BYSX1508

Day's Range	27.90p - 29.00p
52wk Range:	27.20p - 61.00p
Market Capitalisation:	£51.66m
VWAP:	28.23259p
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
Sell*	32	27.90p	SI Trade	13:24:28 - 03-Aug-26
Sell*	605	27.90p	Automatic Execution	13:24:28 - 03-Aug-26
Sell*	3,194	27.90p	Automatic Execution	13:24:28 - 03-Aug-26
Sell*	13,463	28.0805p	Ordinary	11:55:21 - 03-Aug-26
Sell*	4,722	28.50p	Automatic Execution	11:44:16 - 03-Aug-26
Buy*	2,043	28.50p	Automatic Execution	11:44:16 - 03-Aug-26
Sell*	9,650	27.912p	Ordinary	11:25:44 - 03-Aug-26
Buy*	3,000	28.241p	Suspected BUY Trade	10:52:55 - 03-Aug-26
Sell*	30,522	28.0552p	Ordinary	08:35:09 - 03-Aug-26
Sell*	8,284	27.885p	Negotiated Trade	08:34:21 - 03-Aug-26

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
14th Jul 2026 (Tue)	54.20	56.20	53.60	55.20	284,375
13th Jul 2026 (Mon)	55.60	56.20	55.00	55.00	4,442,001
10th Jul 2026 (Fri)	56.20	56.20	55.00	55.00	215,431
9th Jul 2026 (Thu)	55.00	55.60	55.00	55.00	226,727
8th Jul 2026 (Wed)	56.00	56.00	55.20	56.00	2,196,451
7th Jul 2026 (Tue)	56.20	56.20	55.80	55.80	115,599
6th Jul 2026 (Mon)	56.20	56.20	55.20	56.20	171,907
3rd Jul 2026 (Fri)	56.00	56.00	56.00	56.00	80,185

See more Residential Sec price history

Date	Source	Headline
Residential Sec (RESI) Regulatory News
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
15th Jul 2026 7:00 am	RNS	Update on the Retirement Disposal
8th Jul 2026 5:08 pm	RNS	Result of General Meeting
2nd Jul 2026 5:00 pm	RNS	Fund Management Fee

See more Residential Sec regulatory news

FTSE 100 Latest

Value10,863.39

Change-4.66