Residential Secure Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	43.998	45.832	42.937	44.867	21.523	317,491
2022-10-11	46.797	48.244	45.060	45.349	21.754	3,052,274
2022-10-10	48.244	49.209	46.797	46.797	22.448	269,081
2022-10-07	48.244	49.209	47.824	48.485	23.258	361,316
2022-10-06	47.761	49.209	47.761	48.968	23.490	86,113
2022-10-05	50.174	50.174	47.761	48.147	23.096	833,950
2022-10-04	49.932	52.103	49.932	49.932	23.953	614,637
2022-10-03	50.656	53.068	49.209	51.621	24.763	715,025
2022-09-30	45.349	52.827	44.481	52.827	25.341	1,474,715
2022-09-29	44.481	45.832	44.481	45.832	21.986	359,479
2022-09-28	43.420	45.832	41.480	45.832	21.986	1,587,604
2022-09-27	46.604	47.183	44.191	44.191	21.199	414,604
2022-09-26	47.761	48.413	46.604	46.700	22.402	368,867
2022-09-23	50.656	51.621	47.761	48.244	23.143	996,127
2022-09-22	52.586	53.237	51.139	51.139	24.531	634,859
2022-09-21	53.551	54.516	53.068	53.310	25.573	996,994
2022-09-20	55.481	55.963	53.551	54.516	26.151	705,020
2022-09-16	55.722	55.963	54.998	55.481	26.614	11,386,540
2022-09-15	55.481	56.687	55.239	55.481	26.614	534,155
2022-09-14	54.998	55.481	53.792	55.481	26.614	469,363
2022-09-13	54.998	55.481	54.757	55.239	26.498	565,840
2022-09-12	55.481	55.481	54.274	55.239	26.498	590,549
2022-09-09	53.792	55.722	53.310	54.757	26.267	776,057
2022-09-08	54.033	54.516	53.310	54.033	25.920	1,015,989
2022-09-07	54.516	54.516	53.068	54.033	25.920	453,396
2022-09-06	54.998	54.998	53.068	53.068	25.457	345,003
2022-09-05	53.068	54.998	52.103	54.757	26.267	467,393
2022-09-02	52.586	54.033	52.103	53.792	25.804	466,188
2022-09-01	51.862	54.998	51.399	52.586	25.226	1,211,135
2022-08-31	51.862	52.475	50.897	50.897	24.416	71,386
2022-08-30	51.621	53.068	51.621	51.621	24.763	78,884
2022-08-26	52.103	52.586	52.103	52.103	24.994	64,576
2022-08-25	52.345	53.310	51.862	52.586	25.226	153,240
2022-08-24	53.068	53.261	51.862	51.862	24.878	406,567
2022-08-23	53.068	53.120	52.103	52.103	24.994	84,400
2022-08-22	51.621	53.310	50.897	53.068	25.457	926,850
2022-08-19	52.103	52.586	51.621	51.862	24.878	370,166
2022-08-18	51.862	52.586	51.621	51.862	24.878	68,458
2022-08-17	52.103	53.068	51.862	51.862	24.878	76,293
2022-08-16	52.103	53.623	52.103	52.586	25.226	113,793
2022-08-15	54.033	54.033	52.827	53.068	25.457	140,704
2022-08-12	52.103	54.033	52.103	53.792	25.804	185,098
2022-08-11	52.345	53.170	52.345	52.586	25.226	94,364
2022-08-10	52.345	53.068	52.103	52.345	25.110	120,861
2022-08-09	51.862	53.113	51.862	53.068	25.457	146,138
2022-08-08	51.862	53.032	51.862	51.862	24.878	346,973
2022-08-05	52.586	53.068	52.152	52.345	25.110	69,385
2022-08-04	51.862	53.551	50.897	52.827	25.341	301,104
2022-08-03	53.551	53.792	53.310	53.310	24.954	106,671
2022-08-02	53.551	54.033	51.862	53.310	24.954	278,033
2022-08-01	53.310	54.033	53.223	53.551	25.067	163,207
2022-07-29	52.827	53.792	52.662	53.310	24.954	287,168
2022-07-28	52.586	53.551	52.120	52.948	24.785	417,493
2022-07-27	51.862	52.586	50.897	52.224	24.446	263,764
2022-07-26	51.139	51.900	50.753	51.259	23.994	222,004
2022-07-25	51.139	51.139	50.415	50.415	23.599	400,854
2022-07-22	49.932	51.139	49.932	50.897	23.825	536,326
2022-07-21	49.932	50.415	49.932	49.932	23.373	258,037
2022-07-20	49.932	50.415	49.498	49.932	23.373	521,612
2022-07-19	49.691	49.932	49.209	49.209	23.034	108,982

← NewerPage 18 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.