Residential Secure Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 25.376 | 25.376 | 24.218 | 24.797 | 15.017 | 200,428 |
| 2024-03-14 | 24.218 | 25.473 | 24.122 | 25.087 | 15.193 | 102,564 |
| 2024-03-13 | 24.797 | 25.376 | 24.122 | 24.315 | 14.725 | 135,326 |
| 2024-03-12 | 24.218 | 25.376 | 24.122 | 24.797 | 15.017 | 206,977 |
| 2024-03-11 | 24.122 | 25.280 | 23.302 | 24.122 | 14.608 | 99,995 |
| 2024-03-08 | 24.990 | 25.473 | 23.157 | 25.473 | 15.426 | 86,033 |
| 2024-03-07 | 24.604 | 24.894 | 23.688 | 24.604 | 14.901 | 52,312 |
| 2024-03-06 | 24.508 | 25.376 | 23.819 | 24.990 | 15.134 | 89,691 |
| 2024-03-05 | 24.122 | 25.376 | 23.688 | 23.929 | 14.492 | 144,730 |
| 2024-03-04 | 25.376 | 25.376 | 23.688 | 24.990 | 15.134 | 81,098 |
| 2024-03-01 | 24.315 | 24.508 | 23.360 | 24.315 | 14.725 | 210,495 |
| 2024-02-29 | 23.688 | 24.508 | 23.254 | 23.688 | 14.345 | 46,690 |
| 2024-02-28 | 23.398 | 25.376 | 23.157 | 24.025 | 14.550 | 571,534 |
| 2024-02-27 | 24.604 | 24.797 | 23.833 | 24.122 | 14.608 | 163,574 |
| 2024-02-26 | 23.157 | 24.411 | 23.157 | 24.025 | 14.550 | 67,979 |
| 2024-02-23 | 23.254 | 24.218 | 23.157 | 23.640 | 14.316 | 188,560 |
| 2024-02-22 | 23.543 | 25.087 | 23.350 | 23.350 | 14.141 | 326,137 |
| 2024-02-21 | 23.640 | 25.183 | 23.543 | 23.543 | 14.258 | 32,160 |
| 2024-02-20 | 24.122 | 24.604 | 23.640 | 23.640 | 14.316 | 259,877 |
| 2024-02-19 | 24.604 | 25.376 | 24.013 | 24.122 | 14.608 | 26,418 |
| 2024-02-16 | 23.447 | 25.183 | 23.447 | 23.640 | 14.316 | 136,392 |
| 2024-02-15 | 23.447 | 24.532 | 23.447 | 23.833 | 14.433 | 143,210 |
| 2024-02-14 | 24.315 | 24.894 | 23.254 | 23.254 | 14.082 | 127,613 |
| 2024-02-13 | 24.990 | 25.376 | 24.151 | 24.797 | 15.017 | 185,682 |
| 2024-02-12 | 23.736 | 25.280 | 23.640 | 24.411 | 14.784 | 100,319 |
| 2024-02-09 | 23.543 | 25.376 | 23.447 | 23.977 | 14.521 | 144,052 |
| 2024-02-08 | 24.122 | 25.280 | 23.640 | 24.604 | 14.901 | 217,552 |
| 2024-02-07 | 24.701 | 25.376 | 24.218 | 24.218 | 14.043 | 320,700 |
| 2024-02-06 | 24.122 | 25.376 | 23.833 | 24.074 | 13.959 | 204,940 |
| 2024-02-05 | 24.797 | 25.473 | 23.398 | 24.701 | 14.323 | 490,927 |
| 2024-02-02 | 24.122 | 24.527 | 23.230 | 24.122 | 13.987 | 587,877 |
| 2024-02-01 | 25.376 | 25.376 | 23.640 | 23.688 | 13.735 | 812,604 |
| 2024-01-31 | 25.666 | 26.245 | 24.009 | 24.508 | 14.211 | 526,824 |
| 2024-01-30 | 26.052 | 26.438 | 24.315 | 24.990 | 14.491 | 598,853 |
| 2024-01-29 | 26.534 | 27.017 | 25.955 | 25.955 | 15.050 | 116,324 |
| 2024-01-26 | 26.148 | 27.017 | 25.991 | 26.534 | 15.386 | 282,835 |
| 2024-01-25 | 27.403 | 27.403 | 26.149 | 27.403 | 15.889 | 40,946 |
| 2024-01-24 | 27.113 | 27.113 | 26.052 | 27.113 | 15.721 | 104,574 |
| 2024-01-23 | 26.631 | 26.920 | 25.955 | 26.631 | 15.442 | 166,809 |
| 2024-01-22 | 26.438 | 27.017 | 25.955 | 26.052 | 15.106 | 243,820 |
| 2024-01-19 | 26.534 | 27.981 | 26.341 | 26.534 | 15.386 | 301,172 |
| 2024-01-18 | 28.271 | 28.946 | 26.534 | 26.534 | 15.386 | 212,601 |
| 2024-01-17 | 28.657 | 28.946 | 27.499 | 27.885 | 16.169 | 81,293 |
| 2024-01-16 | 28.078 | 28.946 | 27.981 | 28.464 | 16.505 | 51,495 |
| 2024-01-15 | 28.850 | 28.850 | 27.596 | 28.560 | 16.561 | 43,763 |
| 2024-01-12 | 28.946 | 28.946 | 27.817 | 28.174 | 16.337 | 58,728 |
| 2024-01-11 | 28.946 | 28.946 | 27.726 | 28.174 | 16.337 | 145,394 |
| 2024-01-10 | 28.946 | 28.946 | 27.726 | 28.560 | 16.561 | 156,763 |
| 2024-01-09 | 28.946 | 28.946 | 27.499 | 28.946 | 16.785 | 47,377 |
| 2024-01-08 | 28.946 | 28.946 | 26.824 | 28.464 | 16.505 | 53,263 |
| 2024-01-05 | 28.753 | 28.946 | 26.920 | 28.657 | 16.617 | 49,286 |
| 2024-01-04 | 28.657 | 28.946 | 27.789 | 28.560 | 16.561 | 315,797 |
| 2024-01-03 | 27.789 | 28.657 | 27.789 | 28.464 | 16.505 | 103,454 |
| 2024-01-02 | 28.174 | 28.464 | 27.981 | 28.078 | 16.281 | 829,445 |
| 2023-12-29 | 28.464 | 28.464 | 27.981 | 28.464 | 16.505 | 100,975 |
| 2023-12-28 | 27.306 | 28.367 | 26.896 | 28.367 | 16.449 | 370,133 |
| 2023-12-27 | 28.271 | 28.271 | 27.210 | 27.403 | 15.889 | 171,451 |
| 2023-12-22 | 27.403 | 27.499 | 26.534 | 27.306 | 15.833 | 68,460 |
| 2023-12-21 | 27.499 | 27.499 | 26.534 | 26.824 | 15.554 | 411,348 |
| 2023-12-20 | 28.271 | 28.271 | 27.043 | 27.306 | 15.833 | 74,450 |
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.