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	7.00p on 12-10-2026 at 18:35:09
Change	0.10p 1.45%
Buy	7.70p
Sell	7.00p

Last Trade:	Buy 7,055.00 at 7.00p
Day's Volume:	891,949
Last Close:	7.00p
Open:	6.80p
ISIN:	GB00BYSX1508

Day's Range	6.80p - 7.00p
52wk Range:	6.16p - 60.00p
Market Capitalisation:	£12.96m
VWAP:	7.312262p
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*	7,055	7.00p	Suspected BUY Trade	16:35:21 - 12-Oct-26
Sell*	36	7.00p	Automatic Execution	16:29:28 - 12-Oct-26
Sell*	16	6.96p	Automatic Execution	16:24:48 - 12-Oct-26
Sell*	17	6.80p	Automatic Execution	16:20:48 - 12-Oct-26
Sell*	28	6.80p	Automatic Execution	16:16:48 - 12-Oct-26
Sell*	8,729	6.8135p	Ordinary	15:41:52 - 12-Oct-26
Sell*	52,792	6.8018p	Ordinary	14:36:44 - 12-Oct-26
Unknown*	742,494	7.40p	Negotiated Trade	13:50:15 - 12-Oct-26
Sell*	32,400	6.9008p	Ordinary	13:44:30 - 12-Oct-26
Buy*	19	7.70p	SI Trade	13:33:46 - 12-Oct-26

See more Residential Sec trades

Residential Sec (RESI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Oct 2026 (Fri)	7.10	7.10	6.90	6.90	180,050
8th Oct 2026 (Thu)	7.10	7.24	6.16	7.00	475,159
7th Oct 2026 (Wed)	7.10	7.10	7.10	7.10	40,461
6th Oct 2026 (Tue)	7.30	7.68	7.10	7.44	81,034
5th Oct 2026 (Mon)	7.20	7.30	7.20	7.30	207,200
2nd Oct 2026 (Fri)	7.26	7.26	7.20	7.20	81,162
1st Oct 2026 (Thu)	7.30	7.30	7.20	7.24	81,665
30th Sep 2026 (Wed)	7.30	7.36	7.30	7.32	419,089
29th Sep 2026 (Tue)	7.40	7.46	7.14	7.30	991,346
28th Sep 2026 (Mon)	7.50	7.50	7.30	7.30	216,679
25th Sep 2026 (Fri)	7.52	7.52	7.40	7.40	485,859
24th Sep 2026 (Thu)	7.50	7.50	7.44	7.44	105,157
23rd Sep 2026 (Wed)	7.90	7.98	7.40	7.42	407,281
22nd Sep 2026 (Tue)	7.32	7.90	7.32	7.90	415,099
21st Sep 2026 (Mon)	7.24	7.90	7.24	7.90	197,535
18th Sep 2026 (Fri)	7.36	7.48	7.10	7.10	15,009,256
17th Sep 2026 (Thu)	7.34	7.40	7.34	7.40	1,818,009
16th Sep 2026 (Wed)	7.40	7.40	7.30	7.34	1,125,946
15th Sep 2026 (Tue)	7.32	7.32	7.30	7.30	1,410,683
14th Sep 2026 (Mon)	7.42	7.42	7.30	7.30	531,639

See more Residential Sec price history

Date	Source	Headline
Residential Sec (RESI) Regulatory News
28th Sep 2026 5:08 pm	RNS	Holding(s) in Company
21st Sep 2026 3:32 pm	RNS	Holding(s) in Company
18th Sep 2026 2:57 pm	RNS	Holding(s) in Company
16th Sep 2026 10:47 am	RNS	Holding(s) in Company
16th Sep 2026 10:46 am	RNS	Holding(s) in Company
28th Aug 2026 7:00 am	RNS	Cancellation of share premium account
21st Aug 2026 2:04 pm	RNS	Holding(s) in Company
20th Aug 2026 11:33 am	RNS	Holding(s) in Company
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

See more Residential Sec regulatory news

FTSE 100 Latest

Value10,656.28

Change104.23