Residential Secure Income plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	28.271	28.271	27.017	27.499	15.945	117,835
2023-12-18	28.271	28.271	27.017	27.113	15.721	112,634
2023-12-15	29.429	29.429	27.403	27.499	15.945	341,434
2023-12-14	29.525	29.525	27.692	27.692	16.057	235,472
2023-12-13	29.429	29.622	27.692	27.692	15.460	155,212
2023-12-12	30.008	30.008	27.765	28.078	15.675	59,445
2023-12-11	30.104	30.104	27.981	28.367	15.837	227,971
2023-12-08	29.911	30.104	27.954	29.332	16.376	116,341
2023-12-07	29.911	29.911	27.984	28.946	16.160	41,912
2023-12-06	28.850	29.815	27.981	28.850	16.106	85,235
2023-12-05	30.104	30.104	27.981	28.850	16.106	178,525
2023-12-04	30.104	30.104	28.464	29.236	16.322	112,487
2023-12-01	29.815	29.815	28.572	28.946	16.160	250,164
2023-11-30	30.587	30.637	27.692	27.692	15.460	224,214
2023-11-29	30.876	31.841	30.372	31.069	17.345	142,791
2023-11-28	30.973	31.841	30.394	31.166	17.399	375,898
2023-11-27	31.359	31.745	29.911	30.297	16.914	230,026
2023-11-24	31.166	31.359	29.911	31.166	17.399	85,177
2023-11-23	31.359	31.359	29.911	31.359	17.507	119,598
2023-11-22	30.201	31.552	29.911	31.552	17.615	87,699
2023-11-21	30.201	31.359	30.201	30.876	17.238	97,972
2023-11-20	30.683	31.262	29.917	31.262	17.453	190,208
2023-11-17	30.490	30.683	29.855	30.297	16.914	74,852
2023-11-16	30.587	30.876	29.815	30.683	17.130	84,956
2023-11-15	30.008	30.587	29.950	30.587	17.076	173,692
2023-11-14	29.525	30.490	29.332	30.490	17.022	63,298
2023-11-13	29.911	29.911	29.315	29.911	16.699	89,890
2023-11-10	29.332	29.911	29.332	29.815	16.645	165,917
2023-11-09	29.332	29.911	29.332	29.815	16.645	117,205
2023-11-08	29.911	29.911	28.464	29.332	16.376	43,900
2023-11-07	29.815	29.815	28.464	29.332	16.376	39,719
2023-11-06	28.946	29.729	28.464	29.043	16.214	50,815
2023-11-03	27.306	30.490	26.916	29.043	16.214	331,266
2023-11-02	26.534	27.306	26.245	26.631	14.867	141,162
2023-11-01	25.569	26.534	25.087	26.534	14.814	96,881
2023-10-31	26.245	27.789	25.569	25.859	14.436	307,498
2023-10-30	26.727	27.789	26.341	26.727	14.921	81,876
2023-10-27	26.438	27.789	26.245	27.306	15.244	77,792
2023-10-26	27.403	28.850	25.569	25.569	14.275	160,865
2023-10-25	29.332	29.429	27.403	28.464	15.891	49,331
2023-10-24	29.332	29.332	27.981	29.332	16.376	18,845
2023-10-23	28.946	29.718	27.499	28.946	16.160	120,823
2023-10-20	27.499	29.429	27.499	27.499	15.352	206,233
2023-10-19	27.981	29.815	27.981	28.850	16.106	12,814
2023-10-18	28.367	29.429	27.596	28.850	16.106	1,413,817
2023-10-17	29.139	29.622	27.499	29.139	16.268	197,780
2023-10-16	27.789	29.525	27.596	28.753	16.052	212,075
2023-10-13	29.139	29.332	27.885	28.271	15.783	266,800
2023-10-12	28.464	29.333	28.295	28.464	15.891	176,238
2023-10-11	28.946	29.911	28.271	29.911	16.699	206,583
2023-10-10	28.946	29.525	27.499	29.525	16.483	451,110
2023-10-09	28.946	28.946	27.596	28.560	15.945	123,457
2023-10-06	28.464	29.236	27.499	29.139	16.268	230,246
2023-10-05	27.981	29.429	27.692	29.429	16.430	63,835
2023-10-04	29.139	29.525	27.596	28.464	15.891	111,361
2023-10-03	28.271	29.525	27.596	29.525	16.483	23,388
2023-10-02	28.464	28.946	27.596	28.753	16.052	191,504
2023-09-29	28.657	28.657	27.914	28.560	15.945	126,054
2023-09-28	28.850	28.874	27.981	28.464	15.891	169,750
2023-09-27	28.850	29.525	28.753	28.753	16.052	131,781

← NewerPage 13 of 22 · 1,270 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.