Residential Secure Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	40.911	41.007	40.332	40.332	19.971	237,013
2023-01-06	41.200	41.200	40.428	40.428	20.019	183,752
2023-01-05	40.911	41.490	40.814	40.911	20.258	280,292
2023-01-04	41.200	41.504	40.428	40.621	20.115	144,143
2023-01-03	41.490	41.972	40.621	40.911	20.258	118,759
2022-12-30	40.332	41.490	40.332	40.525	20.067	55,445
2022-12-29	40.428	41.490	40.428	40.911	20.258	47,095
2022-12-28	41.200	41.490	40.428	40.718	20.162	43,718
2022-12-23	41.393	41.490	40.621	40.911	20.258	36,156
2022-12-22	41.393	41.490	40.655	40.718	20.162	91,340
2022-12-21	40.332	41.490	40.332	40.428	20.019	154,379
2022-12-20	41.683	41.683	40.621	40.814	20.210	68,323
2022-12-19	41.200	41.490	40.428	41.104	20.353	273,294
2022-12-16	40.525	41.007	39.753	40.814	20.210	658,569
2022-12-15	40.525	41.007	40.525	40.525	20.067	88,478
2022-12-14	41.490	41.490	39.753	40.621	20.115	173,728
2022-12-13	41.393	41.490	40.428	40.428	20.019	117,845
2022-12-12	40.911	41.393	40.321	40.911	20.258	89,906
2022-12-09	41.393	41.490	40.139	41.393	20.497	150,215
2022-12-08	41.393	41.490	40.621	40.621	20.115	124,543
2022-12-07	41.007	41.876	40.962	41.297	19.810	191,144
2022-12-06	41.007	41.972	40.833	40.911	19.625	67,420
2022-12-05	41.104	41.683	40.477	40.911	19.625	351,907
2022-12-02	41.683	42.744	38.595	41.104	19.718	663,038
2022-12-01	42.551	42.648	41.683	41.779	20.042	437,000
2022-11-30	42.937	43.034	41.586	41.683	19.995	124,495
2022-11-29	42.841	42.937	42.156	42.262	20.273	185,253
2022-11-28	43.034	43.034	41.683	42.648	20.458	168,572
2022-11-25	41.683	42.841	41.683	42.455	20.366	240,184
2022-11-24	42.937	43.034	41.769	42.648	20.458	107,121
2022-11-23	42.503	42.841	42.069	42.069	20.180	92,771
2022-11-22	41.683	42.841	41.683	42.841	20.551	60,487
2022-11-21	43.034	43.034	41.683	42.455	20.366	111,879
2022-11-18	43.034	43.034	41.837	42.455	20.366	80,905
2022-11-17	42.069	44.191	42.052	42.455	20.366	359,628
2022-11-16	42.841	44.288	42.648	42.841	20.551	140,761
2022-11-15	43.227	44.191	42.937	43.227	20.736	265,673
2022-11-14	43.034	43.227	41.683	42.455	20.366	187,480
2022-11-11	44.191	44.191	41.586	42.165	20.227	180,876
2022-11-10	43.420	43.516	41.586	43.420	20.828	73,901
2022-11-09	42.455	44.191	42.455	42.455	20.366	50,366
2022-11-08	43.516	44.288	41.586	43.516	20.875	109,755
2022-11-07	43.709	44.191	41.586	43.130	20.690	267,120
2022-11-04	43.709	44.288	41.641	43.420	20.828	108,715
2022-11-03	43.805	44.288	42.937	43.709	20.967	122,293
2022-11-02	44.288	44.288	43.034	43.420	20.828	213,656
2022-11-01	43.130	43.516	41.876	43.420	20.828	462,270
2022-10-31	42.069	43.516	41.779	43.227	20.736	588,339
2022-10-28	42.262	43.516	41.880	42.841	20.551	39,932
2022-10-27	41.586	43.420	41.586	42.744	20.504	93,790
2022-10-26	42.841	43.241	41.606	42.841	20.551	77,402
2022-10-25	43.420	43.420	41.972	42.937	20.597	146,011
2022-10-24	43.034	43.516	42.199	43.034	20.643	62,371
2022-10-21	42.165	43.420	41.586	42.937	20.597	331,167
2022-10-20	42.551	42.937	41.683	41.683	19.995	336,535
2022-10-19	44.095	44.095	41.876	41.876	20.088	445,010
2022-10-18	43.902	44.577	43.227	43.709	20.967	316,293
2022-10-17	44.095	45.349	43.516	44.095	21.152	328,834
2022-10-14	45.349	46.604	43.612	43.902	21.060	933,327
2022-10-13	45.060	45.979	43.805	45.349	21.754	394,648

← NewerPage 17 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.