Residential Secure Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.620 | 6.780 | 6.160 | 6.700 | 6.700 | 763,057 |
| 2026-10-22 | 6.600 | 6.800 | 6.600 | 6.800 | 6.800 | 35,265 |
| 2026-10-21 | 6.600 | 6.693 | 6.600 | 6.600 | 6.600 | 339,970 |
| 2026-10-20 | 6.620 | 6.720 | 6.600 | 6.660 | 6.660 | 375,046 |
| 2026-10-19 | 6.800 | 6.845 | 6.600 | 6.620 | 6.620 | 1,395,093 |
| 2026-10-16 | 6.700 | 7.030 | 6.600 | 6.700 | 6.700 | 167,325 |
| 2026-10-15 | 6.800 | 7.376 | 6.600 | 6.620 | 6.620 | 644,160 |
| 2026-10-14 | 6.800 | 7.380 | 6.600 | 6.720 | 6.720 | 535,938 |
| 2026-10-13 | 6.900 | 7.500 | 6.780 | 6.800 | 6.800 | 243,401 |
| 2026-10-12 | 6.800 | 7.760 | 6.800 | 7.000 | 7.000 | 891,952 |
| 2026-10-09 | 7.100 | 7.460 | 6.900 | 6.900 | 6.900 | 180,058 |
| 2026-10-08 | 7.100 | 7.500 | 6.160 | 7.000 | 7.000 | 475,163 |
| 2026-10-07 | 7.100 | 7.980 | 7.100 | 7.100 | 7.100 | 40,463 |
| 2026-10-06 | 7.300 | 7.880 | 7.100 | 7.440 | 7.440 | 81,036 |
| 2026-10-05 | 7.200 | 7.880 | 7.200 | 7.300 | 7.300 | 207,204 |
| 2026-10-02 | 7.260 | 7.980 | 7.200 | 7.200 | 7.200 | 81,173 |
| 2026-10-01 | 7.300 | 7.980 | 7.200 | 7.240 | 7.240 | 81,670 |
| 2026-09-30 | 7.300 | 7.980 | 7.300 | 7.320 | 7.320 | 419,095 |
| 2026-09-29 | 7.400 | 7.500 | 7.140 | 7.300 | 7.300 | 991,352 |
| 2026-09-28 | 7.500 | 7.980 | 7.201 | 7.300 | 7.300 | 216,682 |
| 2026-09-25 | 7.520 | 7.980 | 7.350 | 7.400 | 7.400 | 485,865 |
| 2026-09-24 | 7.500 | 7.980 | 7.440 | 7.440 | 7.440 | 105,162 |
| 2026-09-23 | 7.900 | 7.980 | 7.353 | 7.420 | 7.420 | 407,284 |
| 2026-09-22 | 7.320 | 7.900 | 7.320 | 7.900 | 7.900 | 415,113 |
| 2026-09-21 | 7.240 | 7.980 | 7.137 | 7.900 | 7.900 | 197,545 |
| 2026-09-18 | 7.360 | 7.500 | 7.100 | 7.100 | 7.100 | 15,009,276 |
| 2026-09-17 | 7.243 | 7.401 | 7.228 | 7.302 | 7.302 | 1,818,011 |
| 2026-09-16 | 7.302 | 7.305 | 7.144 | 7.243 | 7.243 | 1,125,952 |
| 2026-09-15 | 7.223 | 7.579 | 7.133 | 7.204 | 7.204 | 1,410,688 |
| 2026-09-14 | 7.322 | 8.309 | 7.204 | 7.204 | 7.204 | 531,645 |
| 2026-09-11 | 7.263 | 8.309 | 7.194 | 7.243 | 7.243 | 468,691 |
| 2026-09-10 | 7.204 | 8.309 | 7.105 | 7.204 | 7.204 | 744,282 |
| 2026-09-09 | 7.204 | 8.309 | 7.178 | 7.204 | 7.204 | 229,139 |
| 2026-09-08 | 7.302 | 8.309 | 7.204 | 7.204 | 7.204 | 297,030 |
| 2026-09-07 | 7.302 | 8.584 | 7.125 | 7.302 | 7.302 | 1,895,577 |
| 2026-09-04 | 7.144 | 7.894 | 7.046 | 7.144 | 7.144 | 972,296 |
| 2026-09-03 | 8.348 | 8.881 | 7.125 | 7.144 | 7.144 | 237,310 |
| 2026-09-02 | 6.908 | 8.289 | 6.908 | 8.250 | 8.250 | 616,425 |
| 2026-09-01 | 7.500 | 7.849 | 6.718 | 7.480 | 7.480 | 249,702 |
| 2026-08-28 | 7.500 | 7.894 | 6.676 | 7.894 | 7.894 | 1,321,821 |
| 2026-08-27 | 7.480 | 7.993 | 6.106 | 7.500 | 7.500 | 1,223,606 |
| 2026-08-26 | 8.822 | 9.059 | 8.486 | 8.881 | 7.351 | 564,190 |
| 2026-08-25 | 8.486 | 9.039 | 8.486 | 8.782 | 7.269 | 386,954 |
| 2026-08-24 | 8.625 | 8.994 | 8.388 | 8.703 | 7.204 | 406,646 |
| 2026-08-21 | 8.782 | 9.059 | 8.407 | 8.782 | 7.269 | 252,735 |
| 2026-08-20 | 8.092 | 9.059 | 7.480 | 8.605 | 7.122 | 3,229,112 |
| 2026-08-19 | 8.092 | 9.138 | 7.914 | 8.092 | 6.698 | 9,572,805 |
| 2026-08-18 | 9.118 | 9.789 | 7.894 | 8.111 | 6.714 | 415,102 |
| 2026-08-17 | 7.401 | 9.868 | 7.401 | 8.546 | 7.073 | 2,063,165 |
| 2026-08-14 | 27.433 | 28.617 | 26.643 | 26.742 | 22.135 | 484,592 |
| 2026-08-13 | 28.321 | 28.419 | 26.643 | 27.235 | 22.543 | 134,152 |
| 2026-08-12 | 27.235 | 28.123 | 26.989 | 27.137 | 22.462 | 149,507 |
| 2026-08-11 | 27.334 | 28.222 | 27.235 | 27.235 | 22.543 | 34,213 |
| 2026-08-10 | 27.433 | 28.222 | 26.841 | 27.334 | 22.625 | 248,142 |
| 2026-08-07 | 27.531 | 28.321 | 26.742 | 27.235 | 22.543 | 384,020 |
| 2026-08-06 | 27.531 | 28.123 | 26.742 | 28.025 | 23.197 | 48,714 |
| 2026-08-05 | 28.222 | 28.222 | 27.433 | 27.531 | 22.788 | 92,026 |
| 2026-08-04 | 27.433 | 28.123 | 27.433 | 27.433 | 22.707 | 344,303 |
| 2026-08-03 | 28.419 | 28.617 | 26.742 | 28.123 | 23.278 | 193,164 |
| 2026-07-31 | 27.531 | 28.518 | 27.137 | 27.137 | 22.462 | 167,572 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0153 GBP |
| 2026-08-17 | 0.1900 GBP |
| 2026-03-05 | 0.0103 GBP |
| 2026-02-05 | 0.0103 GBP |
| 2025-08-07 | 0.0103 GBP |
| 2025-06-26 | 0.0103 GBP |
| 2025-02-20 | 0.0103 GBP |
| 2025-01-30 | 0.0103 GBP |
| 2024-08-08 | 0.0103 GBP |
| 2024-06-27 | 0.0103 GBP |
| 2024-02-08 | 0.0103 GBP |
| 2023-12-14 | 0.0103 GBP |
| 2023-08-10 | 0.0129 GBP |
| 2023-06-15 | 0.0129 GBP |
| 2023-02-09 | 0.0129 GBP |
| 2022-12-08 | 0.0129 GBP |
| 2022-08-04 | 0.0129 GBP |
| 2022-06-01 | 0.0129 GBP |
| 2022-02-03 | 0.0129 GBP |
| 2021-12-09 | 0.0129 GBP |
| 2021-08-05 | 0.0125 GBP |
| 2021-05-20 | 0.0125 GBP |
| 2021-02-04 | 0.0125 GBP |
| 2020-12-10 | 0.0125 GBP |
| 2020-08-06 | 0.0125 GBP |
| 2020-05-07 | 0.0125 GBP |
| 2020-02-13 | 0.0125 GBP |
| 2019-12-05 | 0.0125 GBP |
| 2019-08-08 | 0.0125 GBP |
| 2019-05-09 | 0.0125 GBP |
| 2019-02-07 | 0.0125 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.