Residential Secure Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	49.209	50.174	49.209	49.450	23.147	38,815
2022-07-15	49.691	50.174	49.450	49.691	23.260	123,117
2022-07-14	49.209	50.174	48.726	48.968	22.921	173,904
2022-07-13	49.209	50.174	48.968	48.968	22.921	63,933
2022-07-12	48.968	50.174	48.726	49.450	23.147	240,464
2022-07-11	49.209	49.932	48.968	49.571	23.204	20,502
2022-07-08	48.244	49.932	48.244	48.968	22.921	68,467
2022-07-07	48.726	49.691	48.244	48.847	22.865	165,596
2022-07-06	48.485	49.691	48.244	48.244	22.583	81,560
2022-07-05	48.485	49.691	48.244	48.244	22.583	86,149
2022-07-04	48.244	49.932	48.244	48.726	22.809	81,143
2022-07-01	48.485	49.450	47.858	48.485	22.696	707,610
2022-06-30	48.968	49.691	48.485	48.485	22.696	120,921
2022-06-29	49.209	50.174	48.968	48.968	22.921	68,627
2022-06-28	49.450	49.691	49.209	49.209	23.034	322,781
2022-06-27	48.485	49.450	48.485	49.450	23.147	56,082
2022-06-24	48.726	48.968	48.485	48.485	22.696	211,753
2022-06-23	48.726	49.653	48.485	48.726	22.809	627,446
2022-06-22	48.726	49.691	48.485	48.726	22.809	88,918
2022-06-21	48.968	48.968	48.244	48.244	22.583	129,891
2022-06-20	48.485	49.636	48.244	48.968	22.921	176,001
2022-06-17	49.932	49.932	48.726	49.932	23.373	140,839
2022-06-16	49.209	49.691	48.244	48.244	22.583	228,282
2022-06-15	49.209	49.450	49.164	49.209	23.034	47,489
2022-06-14	48.726	49.417	48.244	49.209	23.034	94,376
2022-06-13	49.691	50.174	48.726	48.726	22.809	86,330
2022-06-10	50.415	50.415	49.450	50.174	23.486	157,932
2022-06-09	50.415	50.897	49.691	50.174	23.486	310,498
2022-06-08	50.174	50.656	49.450	49.932	23.373	86,021
2022-06-07	48.968	50.174	48.244	50.174	23.486	140,474
2022-06-06	48.244	49.209	47.376	49.209	23.034	283,799
2022-06-01	48.051	48.244	47.287	48.244	22.583	905,011
2022-05-31	48.485	48.968	47.279	47.761	21.753	590,692
2022-05-30	48.726	48.968	48.145	48.244	21.973	172,240
2022-05-27	48.485	49.450	48.244	48.968	22.302	919,025
2022-05-26	49.209	49.574	48.228	48.485	22.083	727,425
2022-05-25	49.691	50.174	46.893	48.485	22.083	471,136
2022-05-24	49.209	50.174	49.209	49.209	22.412	310,463
2022-05-23	49.691	51.380	49.350	49.691	22.632	285,126
2022-05-20	50.174	50.174	49.209	49.209	22.412	70,518
2022-05-19	50.656	51.139	49.450	49.932	22.742	461,752
2022-05-18	50.174	51.139	50.174	51.139	23.291	146,070
2022-05-17	50.174	50.656	50.174	50.174	22.852	204,527
2022-05-16	50.415	51.139	50.174	50.174	22.852	403,085
2022-05-13	50.656	51.139	50.415	50.415	22.962	115,451
2022-05-12	51.139	51.139	49.932	50.656	23.071	39,987
2022-05-11	49.932	51.380	49.932	51.380	23.401	180,706
2022-05-10	50.656	50.656	49.691	49.932	22.742	162,005
2022-05-09	51.621	52.103	49.932	49.932	22.742	175,182
2022-05-06	52.103	53.068	51.380	51.380	23.401	143,559
2022-05-05	52.345	53.068	52.103	52.103	23.731	387,022
2022-05-04	52.103	52.827	52.103	52.103	23.731	161,514
2022-05-03	52.586	53.068	52.103	52.103	23.731	209,965
2022-04-29	52.586	53.065	52.586	52.586	23.950	96,976
2022-04-28	53.068	53.310	52.586	52.586	23.950	262,049
2022-04-27	52.586	53.068	52.586	52.586	23.950	84,630
2022-04-26	52.345	53.068	52.103	52.345	23.840	178,060
2022-04-25	52.103	53.068	52.103	52.345	23.840	138,093
2022-04-22	53.068	53.160	52.345	52.586	23.950	46,351
2022-04-21	52.345	52.725	51.788	51.862	23.621	116,464

← NewerPage 19 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.