Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Residential Sec (RESI) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 57.20 58.20 56.00 58.20 511,765
27th Aug 2025 (Wed) 57.60 58.00 57.60 57.60 215,123
26th Aug 2025 (Tue) 58.20 58.20 57.60 58.00 343,452
25th Aug 2025 (Mon) 58.40 58.40 58.40 58.40 0
22nd Aug 2025 (Fri) 58.40 58.40 58.40 58.40 31,873
21st Aug 2025 (Thu) 59.00 59.00 57.80 58.40 145,984
20th Aug 2025 (Wed) 59.00 59.00 57.40 58.40 201,071
19th Aug 2025 (Tue) 58.00 58.20 57.60 58.20 809,534
18th Aug 2025 (Mon) 59.00 59.00 58.00 58.80 278,670
15th Aug 2025 (Fri) 60.40 60.60 59.20 59.20 94,037
14th Aug 2025 (Thu) 59.00 60.00 59.00 59.60 98,377
13th Aug 2025 (Wed) 58.20 60.40 58.20 60.00 253,353
12th Aug 2025 (Tue) 60.20 60.20 58.00 58.00 298,335
11th Aug 2025 (Mon) 60.00 60.80 59.80 60.20 332,283
8th Aug 2025 (Fri) 58.00 59.00 58.00 58.80 212,226
7th Aug 2025 (Thu) 59.00 59.00 57.60 57.60 752,345
6th Aug 2025 (Wed) 59.40 59.40 58.60 59.40 632,915
5th Aug 2025 (Tue) 59.00 59.20 59.00 59.20 55,326
4th Aug 2025 (Mon) 59.20 59.20 58.80 59.00 338,109
1st Aug 2025 (Fri) 57.80 59.40 57.80 59.00 436,079
31st Jul 2025 (Thu) 59.00 60.80 58.00 58.00 1,052,124
30th Jul 2025 (Wed) 61.00 61.00 57.60 57.60 461,047
29th Jul 2025 (Tue) 59.00 60.80 59.00 59.20 484,480
28th Jul 2025 (Mon) 60.60 61.60 59.80 61.60 254,966
25th Jul 2025 (Fri) 61.20 61.20 59.40 60.00 247,287
24th Jul 2025 (Thu) 61.40 61.40 59.00 59.40 333,215
23rd Jul 2025 (Wed) 61.00 62.00 59.80 59.80 237,258
22nd Jul 2025 (Tue) 60.00 60.60 59.60 60.60 163,708
21st Jul 2025 (Mon) 59.60 60.60 59.60 60.60 118,539
18th Jul 2025 (Fri) 60.40 60.40 59.60 59.60 145,205
17th Jul 2025 (Thu) 60.00 60.40 60.00 60.40 31,209
16th Jul 2025 (Wed) 60.80 60.80 59.60 60.20 84,117
15th Jul 2025 (Tue) 60.40 60.40 59.40 59.80 292,524
14th Jul 2025 (Mon) 61.00 61.00 59.60 59.60 46,332
11th Jul 2025 (Fri) 60.80 60.80 59.80 60.60 185,053
10th Jul 2025 (Thu) 59.80 60.60 58.40 59.40 440,075
9th Jul 2025 (Wed) 60.00 60.00 59.40 59.60 282,224
8th Jul 2025 (Tue) 59.80 60.00 59.60 60.00 76,619
7th Jul 2025 (Mon) 58.60 60.20 58.60 59.80 199,217
4th Jul 2025 (Fri) 61.80 62.00 59.60 59.80 514,391
3rd Jul 2025 (Thu) 59.00 59.60 59.00 59.20 415,497
2nd Jul 2025 (Wed) 61.80 61.80 58.40 58.80 168,356
1st Jul 2025 (Tue) 61.80 62.00 59.00 59.20 381,504
30th Jun 2025 (Mon) 59.00 59.60 59.00 59.00 309,130
FTSE 100 Latest
Value9,194.33
Change-22.49