See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI100.82▼ 0.92%
← RESI.LSE stock page

Residential Secure Income plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-0625.85926.43825.56925.85917.077239,501
2024-09-0525.37626.43825.37625.76217.01397,343
2024-09-0425.56926.43825.08725.37616.758412,666
2024-09-0325.66626.05225.56925.56916.886686,005
2024-09-0225.08726.72725.08726.24517.3321,168,192
2024-08-3025.18326.72725.18325.76217.013132,768
2024-08-2926.82426.82425.08725.76217.013161,378
2024-08-2826.72726.72725.34425.47316.822486,531
2024-08-2726.53426.72725.77226.43817.459138,304
2024-08-2325.95526.63125.37625.95517.140100,330
2024-08-2226.05226.53425.85926.14817.268216,092
2024-08-2126.43826.72725.76226.43817.45966,179
2024-08-2025.76226.72725.37626.43817.459141,524
2024-08-1925.47326.53025.47325.47316.822212,335
2024-08-1625.56926.72725.56925.56916.886209,189
2024-08-1526.63126.82425.37625.37616.758265,358
2024-08-1426.05226.53425.56926.53417.523206,245
2024-08-1325.66626.53425.40026.05217.204855,385
2024-08-1224.79725.76224.21825.08716.5671,019,235
2024-08-0924.79725.08724.35725.08716.567112,259
2024-08-0824.21825.08724.21825.08716.567147,773
2024-08-0724.21825.47324.21824.70115.632158,443
2024-08-0625.08725.44924.41124.41115.449227,597
2024-08-0524.60425.48323.23224.31515.388671,284
2024-08-0224.60425.56923.88124.89415.754614,086
2024-08-0123.97725.56923.88124.50815.510243,201
2024-07-3125.47325.56923.88924.21815.327307,024
2024-07-3023.73625.47323.20524.60415.571338,580
2024-07-2923.15723.83323.15723.15714.655184,695
2024-07-2623.44723.88123.15723.15714.655110,963
2024-07-2523.15723.88123.15723.15714.655306,538
2024-07-2423.88124.02523.15723.35014.777247,880
2024-07-2323.20524.12223.15724.12215.265110,377
2024-07-2223.15724.12223.15723.15714.65561,022
2024-07-1923.20525.08723.15723.15714.655245,519
2024-07-1824.12224.99023.15823.39814.808139,759
2024-07-1723.64024.99023.25424.31515.388700,525
2024-07-1623.64024.99023.49523.64014.96087,076
2024-07-1524.99024.99023.47823.49514.869218,631
2024-07-1223.83324.99023.25423.30214.746289,234
2024-07-1123.92924.60423.47324.41115.44991,278
2024-07-1024.60424.99023.15724.60415.571303,227
2024-07-0923.49524.99023.49524.12215.265204,036
2024-07-0823.44724.99023.20524.31515.388306,043
2024-07-0524.60424.67323.73623.88115.11386,653
2024-07-0424.07425.08723.49123.73615.021139,874
2024-07-0324.79724.79723.20524.79715.69389,318
2024-07-0223.83324.07423.15723.88115.113169,255
2024-07-0124.07424.07423.30224.07415.235230,660
2024-06-2824.02524.12223.20523.30214.746113,838
2024-06-2723.15724.07422.62623.64014.960355,143
2024-06-2623.64023.92922.84523.92914.492347,104
2024-06-2524.50824.99023.15723.15714.024180,103
2024-06-2425.08725.08723.51924.41114.78468,079
2024-06-2125.08725.08722.84524.60414.901344,919
2024-06-2024.12225.08723.08525.08715.193245,335
2024-06-1923.15724.07422.98123.44714.199259,261
2024-06-1823.10923.10922.19222.96413.907580,706
2024-06-1721.95123.59121.71021.75813.177348,496
2024-06-1423.25423.25421.71021.71013.148156,397
← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-270.0153 GBP
2026-08-170.1900 GBP
2026-03-050.0103 GBP
2026-02-050.0103 GBP
2025-08-070.0103 GBP
2025-06-260.0103 GBP
2025-02-200.0103 GBP
2025-01-300.0103 GBP
2024-08-080.0103 GBP
2024-06-270.0103 GBP
2024-02-080.0103 GBP
2023-12-140.0103 GBP
2023-08-100.0129 GBP
2023-06-150.0129 GBP
2023-02-090.0129 GBP
2022-12-080.0129 GBP
2022-08-040.0129 GBP
2022-06-010.0129 GBP
2022-02-030.0129 GBP
2021-12-090.0129 GBP
2021-08-050.0125 GBP
2021-05-200.0125 GBP
2021-02-040.0125 GBP
2020-12-100.0125 GBP
2020-08-060.0125 GBP
2020-05-070.0125 GBP
2020-02-130.0125 GBP
2019-12-050.0125 GBP
2019-08-080.0125 GBP
2019-05-090.0125 GBP
2019-02-070.0125 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.