Residential Secure Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	30.973	30.973	29.815	30.297	16.175	225,286
2023-06-30	30.683	30.876	29.815	30.297	16.175	121,145
2023-06-29	30.587	30.876	29.815	30.201	16.124	92,692
2023-06-28	30.394	31.262	29.911	30.587	16.330	267,429
2023-06-27	30.876	31.841	30.104	30.104	16.072	507,117
2023-06-26	30.683	32.130	30.292	30.973	16.536	247,819
2023-06-23	31.455	32.227	30.297	30.297	16.175	278,464
2023-06-22	32.227	32.227	31.455	31.455	16.794	75,188
2023-06-21	31.648	32.709	31.552	32.227	17.206	63,193
2023-06-20	31.455	32.709	31.455	32.034	17.103	80,174
2023-06-19	31.648	32.516	31.310	31.455	16.794	250,788
2023-06-16	31.745	32.806	31.262	31.262	16.690	175,313
2023-06-15	31.648	32.806	31.648	32.323	17.257	71,017
2023-06-14	32.130	32.806	32.130	32.227	16.517	120,468
2023-06-13	32.420	32.420	31.359	32.227	16.517	205,971
2023-06-12	32.420	32.902	32.420	32.420	16.616	60,512
2023-06-09	33.674	33.964	32.516	32.806	16.814	214,419
2023-06-08	33.095	33.674	32.516	33.674	17.259	191,651
2023-06-07	33.964	34.651	32.732	33.192	17.011	517,973
2023-06-06	34.446	34.832	33.964	34.832	17.852	143,760
2023-06-05	34.446	34.543	33.964	34.543	17.704	76,833
2023-06-02	34.253	34.639	33.964	34.253	17.555	180,756
2023-06-01	34.253	34.311	33.964	34.253	17.555	34,847
2023-05-31	33.867	34.446	32.999	33.964	17.407	261,338
2023-05-30	33.578	34.446	32.999	34.446	17.654	185,128
2023-05-26	33.385	33.674	33.288	33.288	17.061	274,967
2023-05-25	33.192	33.578	32.806	33.385	17.110	131,632
2023-05-24	32.902	33.481	32.420	33.481	17.160	126,113
2023-05-23	33.385	33.674	32.806	33.481	17.160	169,118
2023-05-22	33.867	34.253	32.902	33.578	17.209	407,681
2023-05-19	33.578	34.084	32.613	33.867	17.358	156,451
2023-05-18	33.481	33.771	32.613	33.771	17.308	72,546
2023-05-17	33.192	33.653	32.613	33.385	17.110	115,008
2023-05-16	33.192	33.798	32.516	32.806	16.814	451,866
2023-05-15	32.709	33.674	32.389	33.192	17.011	519,085
2023-05-12	31.841	33.674	31.841	33.288	17.061	278,560
2023-05-11	32.902	32.902	31.359	32.323	16.566	1,698,739
2023-05-10	32.323	32.902	31.262	31.841	16.319	484,533
2023-05-09	32.709	32.806	30.876	30.973	15.874	318,236
2023-05-05	31.841	32.902	30.973	31.552	16.171	163,621
2023-05-04	31.745	32.130	30.876	30.876	15.825	347,992
2023-05-03	32.130	32.902	31.359	31.937	16.369	147,883
2023-05-02	31.841	32.902	30.876	31.841	16.319	239,154
2023-04-28	32.902	32.902	31.841	32.034	16.418	217,895
2023-04-27	31.745	32.902	31.359	32.323	16.566	213,586
2023-04-26	32.902	32.999	31.683	31.745	16.270	115,216
2023-04-25	31.841	33.674	31.359	31.745	16.270	106,668
2023-04-24	32.902	32.902	31.436	31.841	16.319	108,999
2023-04-21	31.745	32.902	31.745	31.841	16.319	117,858
2023-04-20	31.937	32.902	31.359	31.841	16.319	202,881
2023-04-19	32.034	32.902	31.195	31.937	16.369	309,868
2023-04-18	32.902	32.902	31.690	31.841	16.319	136,086
2023-04-17	31.359	32.902	31.359	32.420	16.616	162,324
2023-04-14	31.937	32.902	31.359	31.552	16.171	264,330
2023-04-13	32.999	32.999	32.034	32.323	16.566	122,574
2023-04-12	32.130	32.934	31.359	32.613	16.715	554,018
2023-04-11	32.999	32.999	31.455	32.323	16.566	430,936
2023-04-06	31.648	32.709	30.490	31.841	16.319	357,293
2023-04-05	32.034	32.902	30.587	31.745	16.270	718,931
2023-04-04	31.937	32.902	30.490	31.262	16.022	1,489,043

← NewerPage 15 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.