Residential Secure Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	28.850	29.429	28.850	28.850	16.106	40,851
2023-09-25	29.429	29.525	28.850	28.850	16.106	44,068
2023-09-22	29.429	29.438	28.753	28.946	16.160	112,236
2023-09-21	29.139	29.251	28.753	29.236	16.322	61,469
2023-09-20	29.429	29.429	27.596	29.429	16.430	8,849
2023-09-19	28.946	29.429	28.946	29.332	16.376	58,261
2023-09-18	29.525	29.525	28.174	29.525	16.483	121,899
2023-09-15	29.043	29.718	29.043	29.718	16.591	190,125
2023-09-14	28.946	29.429	28.645	28.946	16.160	81,021
2023-09-13	29.236	29.332	27.981	29.236	16.322	61,812
2023-09-12	27.981	29.139	27.981	29.139	16.268	197,317
2023-09-11	27.885	29.139	27.885	29.139	16.268	284,412
2023-09-08	28.560	28.946	28.560	28.560	15.945	80,641
2023-09-07	28.560	28.946	28.560	28.946	16.160	243,138
2023-09-06	28.946	28.946	28.560	28.560	15.945	112,464
2023-09-05	28.464	28.946	28.305	28.850	16.106	45,843
2023-09-04	28.174	28.464	28.078	28.078	15.675	60,988
2023-09-01	28.464	29.332	27.981	27.981	15.622	45,548
2023-08-31	28.464	29.429	27.981	27.981	15.622	115,492
2023-08-30	28.367	29.429	28.271	28.946	16.160	100,560
2023-08-29	28.271	29.429	28.271	28.850	16.106	36,166
2023-08-25	28.271	29.332	28.271	28.271	15.783	32,496
2023-08-24	28.464	29.332	28.271	28.464	15.891	49,471
2023-08-23	28.464	29.332	28.371	28.946	16.160	658,344
2023-08-22	29.429	29.429	28.367	28.367	15.837	264,829
2023-08-21	28.464	29.429	27.981	28.464	15.891	248,360
2023-08-18	28.560	29.043	28.464	28.560	15.945	78,185
2023-08-17	28.753	29.815	28.711	29.718	16.591	82,767
2023-08-16	28.464	29.525	27.981	28.464	15.891	355,753
2023-08-15	28.946	29.332	28.464	28.464	15.891	298,427
2023-08-14	28.850	29.911	28.705	28.850	16.106	83,656
2023-08-11	29.043	29.911	28.560	29.236	16.322	179,176
2023-08-10	29.043	29.815	28.560	29.525	16.483	375,739
2023-08-09	29.236	30.876	29.043	29.525	15.763	144,637
2023-08-08	30.297	30.394	29.429	30.297	16.175	72,512
2023-08-07	30.297	30.394	29.527	29.911	15.969	132,695
2023-08-04	29.911	30.876	29.911	30.201	16.124	315,465
2023-08-03	31.069	31.069	29.911	30.490	16.278	101,088
2023-08-02	30.008	31.069	29.910	30.008	16.021	112,796
2023-08-01	30.876	31.069	29.911	30.201	16.124	1,155,695
2023-07-31	30.876	31.069	30.414	30.780	16.433	104,024
2023-07-28	30.780	30.973	29.911	30.297	16.175	166,625
2023-07-27	30.394	31.937	29.911	30.201	16.124	64,819
2023-07-26	32.227	32.227	30.394	30.394	16.227	73,383
2023-07-25	32.227	32.227	30.587	31.455	16.794	66,525
2023-07-24	31.648	32.130	30.683	30.683	16.381	30,965
2023-07-21	30.780	31.069	30.305	30.876	16.484	127,153
2023-07-20	31.648	31.745	30.152	30.828	16.459	623,131
2023-07-19	31.455	31.937	30.490	31.552	16.845	123,830
2023-07-18	31.166	31.262	29.911	29.911	15.969	230,159
2023-07-17	30.683	31.937	30.008	30.973	16.536	49,375
2023-07-14	30.683	31.359	30.683	31.359	16.742	104,220
2023-07-13	31.359	32.323	30.683	30.683	16.381	34,681
2023-07-12	31.069	31.552	30.737	31.069	16.587	74,728
2023-07-11	30.973	31.552	30.683	31.552	16.845	109,921
2023-07-10	30.683	31.552	30.683	31.552	16.845	34,619
2023-07-07	30.973	32.034	30.338	31.166	16.639	122,442
2023-07-06	30.104	30.973	30.104	30.973	16.536	55,021
2023-07-05	30.104	30.876	30.104	30.876	16.484	56,446
2023-07-04	30.104	30.973	30.008	30.876	16.484	71,551

← NewerPage 14 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.