Residential Secure Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	30.683	32.560	30.408	31.937	16.369	585,058
2023-03-31	32.227	32.227	30.394	30.587	15.676	393,432
2023-03-30	29.525	32.323	28.946	32.130	16.467	510,917
2023-03-29	28.946	30.683	28.561	29.815	15.281	864,817
2023-03-28	29.429	30.008	28.946	28.946	14.836	812,143
2023-03-27	29.815	30.587	29.043	29.429	15.083	171,756
2023-03-24	29.525	30.513	28.753	29.236	14.984	319,055
2023-03-23	30.104	30.973	29.525	30.104	15.429	502,337
2023-03-22	29.815	30.973	29.525	29.622	15.182	653,786
2023-03-21	29.718	30.973	29.236	29.911	15.330	336,149
2023-03-20	30.490	31.542	28.948	29.911	15.330	504,295
2023-03-17	32.227	32.709	31.262	31.455	16.121	627,428
2023-03-16	32.227	32.902	32.130	32.227	16.517	104,976
2023-03-15	32.227	32.806	32.130	32.516	16.665	61,574
2023-03-14	32.709	33.192	32.227	32.323	16.566	301,486
2023-03-13	32.902	34.157	32.323	32.323	16.566	233,941
2023-03-10	33.288	33.578	32.420	32.516	16.665	381,204
2023-03-09	33.867	34.639	33.288	33.288	17.061	291,717
2023-03-08	33.867	34.639	33.867	34.253	17.555	45,771
2023-03-07	34.350	34.736	33.964	34.253	17.555	119,158
2023-03-06	33.867	34.639	33.771	34.060	17.456	83,044
2023-03-03	33.771	34.736	33.771	33.964	17.407	212,079
2023-03-02	34.446	34.639	33.794	34.253	17.555	408,999
2023-03-01	33.964	34.639	33.771	33.771	17.308	308,069
2023-02-28	33.964	34.639	33.771	34.157	17.506	233,351
2023-02-27	34.639	34.736	33.867	34.157	17.506	149,838
2023-02-24	34.543	35.218	33.876	34.543	17.704	1,290,165
2023-02-23	34.736	35.315	34.446	34.446	17.654	292,138
2023-02-22	34.832	35.701	34.494	34.639	17.753	555,313
2023-02-21	35.218	36.086	34.810	35.218	18.050	468,111
2023-02-20	35.990	36.858	35.738	35.893	18.396	316,982
2023-02-17	36.086	36.086	35.701	35.701	18.297	300,004
2023-02-16	36.183	36.569	35.893	35.893	18.396	243,388
2023-02-15	36.569	36.569	35.866	35.990	18.446	361,334
2023-02-14	36.183	37.920	36.085	36.762	18.841	360,363
2023-02-13	37.341	37.920	36.665	36.858	18.891	165,521
2023-02-10	37.148	37.920	36.461	37.244	19.088	234,237
2023-02-09	37.823	37.920	36.279	36.955	18.940	553,305
2023-02-08	38.306	38.402	37.939	38.113	18.872	142,856
2023-02-07	38.306	38.306	37.321	38.306	18.968	143,228
2023-02-06	38.306	38.306	36.834	38.113	18.872	182,477
2023-02-03	37.630	38.306	37.534	38.016	18.825	172,972
2023-02-02	38.209	38.595	37.341	38.113	18.872	485,054
2023-02-01	38.402	38.595	37.871	38.016	18.825	160,639
2023-01-31	38.595	38.595	37.799	37.920	18.777	180,586
2023-01-30	37.727	38.489	37.553	37.920	18.777	243,783
2023-01-27	37.341	38.692	37.195	37.341	18.490	125,974
2023-01-26	38.016	38.113	37.341	37.630	18.633	371,901
2023-01-25	38.016	38.016	37.105	37.148	18.395	354,434
2023-01-24	37.148	37.244	36.283	37.148	18.395	249,483
2023-01-23	37.437	39.464	35.942	36.955	18.299	440,082
2023-01-20	37.727	39.464	37.437	37.437	18.538	205,921
2023-01-19	39.271	40.042	37.437	37.534	18.586	457,549
2023-01-18	39.560	41.490	38.981	38.981	19.302	176,459
2023-01-17	40.332	41.490	39.271	39.464	19.541	167,725
2023-01-16	39.753	41.490	39.500	39.753	19.685	109,451
2023-01-13	40.042	41.490	39.560	39.560	19.589	111,531
2023-01-12	41.490	41.490	39.946	39.946	19.780	208,894
2023-01-11	40.718	41.490	40.332	40.911	20.258	149,885
2023-01-10	40.911	41.007	40.042	40.911	20.258	338,404

← NewerPage 16 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.