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
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
27th Jun 2025 (Fri) 58.40 59.60 58.40 59.00 251,869
26th Jun 2025 (Thu) 58.40 59.00 58.00 59.00 252,621
25th Jun 2025 (Wed) 59.00 59.60 59.00 59.40 255,660
24th Jun 2025 (Tue) 60.60 60.60 58.80 58.80 340,047
23rd Jun 2025 (Mon) 62.00 62.00 59.00 59.00 205,469
20th Jun 2025 (Fri) 59.40 59.40 58.80 59.00 211,573
19th Jun 2025 (Thu) 59.00 60.00 59.00 59.20 263,944
18th Jun 2025 (Wed) 59.00 59.80 58.40 58.40 1,194,639
17th Jun 2025 (Tue) 58.40 59.40 58.40 59.20 72,769
16th Jun 2025 (Mon) 60.20 60.60 59.00 59.40 193,299
13th Jun 2025 (Fri) 63.40 63.40 59.80 60.60 146,829
12th Jun 2025 (Thu) 61.00 61.60 60.00 61.20 110,537
11th Jun 2025 (Wed) 58.60 62.20 58.20 60.80 1,239,162
10th Jun 2025 (Tue) 58.40 59.80 58.20 59.00 285,747
9th Jun 2025 (Mon) 58.40 59.00 58.20 58.40 360,704
6th Jun 2025 (Fri) 60.80 60.80 58.00 58.40 374,912
5th Jun 2025 (Thu) 57.80 58.40 57.20 58.20 649,940
4th Jun 2025 (Wed) 55.60 56.40 55.40 55.40 10,368,795
3rd Jun 2025 (Tue) 55.60 56.00 55.60 55.60 6,787,090
2nd Jun 2025 (Mon) 58.80 58.80 55.60 55.80 168,211
30th May 2025 (Fri) 55.60 56.20 55.60 55.60 690,585
29th May 2025 (Thu) 55.80 55.80 55.40 55.80 457,290
28th May 2025 (Wed) 54.80 56.80 54.80 55.60 1,749,328
27th May 2025 (Tue) 55.20 56.40 54.40 55.00 848,944
26th May 2025 (Mon) 55.20 55.20 55.20 55.20 0
23rd May 2025 (Fri) 54.40 55.20 54.40 55.20 250,038
22nd May 2025 (Thu) 55.40 56.00 55.40 56.00 236,166
21st May 2025 (Wed) 55.00 55.80 55.00 55.40 323,315
20th May 2025 (Tue) 55.40 56.40 55.00 55.00 380,172
19th May 2025 (Mon) 55.00 55.20 55.00 55.20 114,477
16th May 2025 (Fri) 55.40 55.40 55.40 55.40 443,310
15th May 2025 (Thu) 56.60 57.00 55.00 55.00 276,268
14th May 2025 (Wed) 55.00 56.00 55.00 55.40 373,456
13th May 2025 (Tue) 56.00 56.20 55.60 56.20 267,219
12th May 2025 (Mon) 58.80 58.80 56.00 56.20 366,941
9th May 2025 (Fri) 58.60 58.60 57.20 57.20 227,750
FTSE 100 Latest
Value8,867.02
Change12.84