Residential Secure Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 22.192 | 23.157 | 21.951 | 21.951 | 13.294 | 213,963 |
| 2024-06-12 | 22.868 | 22.868 | 21.951 | 22.192 | 13.440 | 77,441 |
| 2024-06-11 | 22.868 | 23.591 | 21.951 | 21.951 | 13.294 | 112,521 |
| 2024-06-10 | 23.447 | 23.447 | 22.144 | 22.482 | 13.615 | 157,586 |
| 2024-06-07 | 22.675 | 23.591 | 22.144 | 22.385 | 13.557 | 425,838 |
| 2024-06-06 | 23.640 | 23.640 | 22.530 | 22.530 | 13.644 | 155,709 |
| 2024-06-05 | 23.061 | 23.543 | 22.433 | 23.543 | 14.258 | 267,939 |
| 2024-06-04 | 22.578 | 23.591 | 21.999 | 22.192 | 13.440 | 323,232 |
| 2024-06-03 | 23.640 | 23.640 | 22.096 | 22.096 | 13.381 | 265,317 |
| 2024-05-31 | 22.723 | 23.591 | 22.096 | 22.096 | 13.381 | 289,697 |
| 2024-05-30 | 22.868 | 23.591 | 22.289 | 22.289 | 13.498 | 80,803 |
| 2024-05-29 | 22.385 | 23.591 | 22.385 | 22.433 | 13.586 | 123,133 |
| 2024-05-28 | 22.337 | 23.591 | 22.337 | 22.530 | 13.644 | 198,472 |
| 2024-05-24 | 22.289 | 23.591 | 21.999 | 22.819 | 13.820 | 512,382 |
| 2024-05-23 | 22.385 | 23.012 | 22.385 | 22.385 | 13.557 | 285,681 |
| 2024-05-22 | 22.964 | 22.964 | 22.469 | 22.482 | 13.615 | 277,004 |
| 2024-05-21 | 22.675 | 22.868 | 22.482 | 22.578 | 13.673 | 371,075 |
| 2024-05-20 | 23.012 | 23.881 | 22.681 | 22.819 | 13.820 | 546,447 |
| 2024-05-17 | 22.675 | 23.061 | 22.289 | 22.675 | 13.732 | 520,126 |
| 2024-05-16 | 22.868 | 23.398 | 22.771 | 22.916 | 13.878 | 612,293 |
| 2024-05-15 | 23.447 | 23.447 | 22.771 | 23.157 | 14.024 | 564,268 |
| 2024-05-14 | 23.736 | 24.411 | 22.805 | 23.157 | 14.024 | 696,196 |
| 2024-05-13 | 24.025 | 24.180 | 23.061 | 23.061 | 13.966 | 420,850 |
| 2024-05-10 | 23.881 | 24.797 | 22.964 | 23.881 | 14.462 | 290,551 |
| 2024-05-09 | 24.218 | 24.218 | 23.736 | 23.736 | 14.375 | 341,040 |
| 2024-05-08 | 24.122 | 25.087 | 23.688 | 23.688 | 14.345 | 59,125 |
| 2024-05-07 | 23.688 | 24.894 | 23.640 | 23.977 | 14.521 | 352,995 |
| 2024-05-03 | 23.640 | 24.604 | 23.398 | 23.447 | 14.199 | 558,642 |
| 2024-05-02 | 24.074 | 24.894 | 23.012 | 23.688 | 14.345 | 115,086 |
| 2024-05-01 | 23.640 | 24.508 | 23.134 | 23.640 | 14.316 | 265,495 |
| 2024-04-30 | 24.122 | 24.508 | 23.705 | 24.122 | 14.608 | 268,540 |
| 2024-04-29 | 24.701 | 25.666 | 23.809 | 23.881 | 14.462 | 100,176 |
| 2024-04-26 | 24.604 | 25.666 | 24.218 | 24.701 | 14.959 | 252,414 |
| 2024-04-25 | 24.411 | 25.473 | 24.122 | 24.315 | 14.725 | 147,654 |
| 2024-04-24 | 24.315 | 25.087 | 24.315 | 24.894 | 15.076 | 209,628 |
| 2024-04-23 | 24.508 | 25.666 | 24.228 | 24.315 | 14.725 | 246,867 |
| 2024-04-22 | 24.990 | 25.666 | 24.411 | 24.701 | 14.959 | 247,245 |
| 2024-04-19 | 24.604 | 25.087 | 24.431 | 24.604 | 14.901 | 165,282 |
| 2024-04-18 | 25.087 | 26.052 | 25.087 | 25.087 | 15.193 | 74,731 |
| 2024-04-17 | 26.727 | 27.017 | 25.087 | 25.569 | 15.485 | 93,286 |
| 2024-04-16 | 26.148 | 27.017 | 25.726 | 26.727 | 16.186 | 280,430 |
| 2024-04-15 | 26.052 | 26.148 | 25.087 | 26.052 | 15.777 | 134,285 |
| 2024-04-12 | 25.569 | 25.955 | 25.569 | 25.569 | 15.485 | 90,810 |
| 2024-04-11 | 25.955 | 26.052 | 25.377 | 25.569 | 15.485 | 109,313 |
| 2024-04-10 | 25.762 | 25.859 | 24.701 | 25.762 | 15.602 | 64,250 |
| 2024-04-09 | 25.955 | 25.955 | 24.701 | 25.666 | 15.543 | 70,017 |
| 2024-04-08 | 25.376 | 25.955 | 24.508 | 25.955 | 15.719 | 449,649 |
| 2024-04-05 | 24.604 | 25.955 | 24.604 | 25.473 | 15.426 | 388,110 |
| 2024-04-04 | 25.762 | 25.762 | 24.604 | 25.087 | 15.193 | 131,178 |
| 2024-04-03 | 25.666 | 26.052 | 24.919 | 25.569 | 15.485 | 452,935 |
| 2024-04-02 | 25.666 | 26.052 | 25.280 | 25.762 | 15.602 | 240,018 |
| 2024-03-28 | 25.762 | 26.052 | 25.411 | 25.762 | 15.602 | 211,073 |
| 2024-03-27 | 24.604 | 25.569 | 24.604 | 25.569 | 15.485 | 107,951 |
| 2024-03-26 | 24.604 | 25.955 | 24.604 | 25.183 | 15.251 | 343,490 |
| 2024-03-25 | 24.218 | 25.376 | 24.218 | 25.376 | 15.368 | 173,150 |
| 2024-03-22 | 24.604 | 25.454 | 24.218 | 25.280 | 15.310 | 320,481 |
| 2024-03-21 | 25.087 | 25.569 | 24.218 | 25.569 | 15.485 | 214,423 |
| 2024-03-20 | 24.604 | 25.280 | 24.122 | 24.990 | 15.134 | 268,599 |
| 2024-03-19 | 25.280 | 25.473 | 24.180 | 25.473 | 15.426 | 167,653 |
| 2024-03-18 | 24.797 | 24.990 | 24.122 | 24.990 | 15.134 | 128,689 |
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.