Residential Secure Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	27.137	28.518	26.760	27.235	22.543	802,669
2026-07-29	27.433	28.321	26.643	27.137	22.462	5,351,330
2026-07-28	27.137	28.518	26.249	27.235	22.543	731,247
2026-07-27	27.235	28.617	27.137	27.137	22.462	215,564
2026-07-24	27.235	28.617	27.038	28.025	23.197	9,617,802
2026-07-23	27.235	28.419	27.137	27.235	22.543	154,228
2026-07-22	27.729	29.110	26.841	27.137	22.462	326,732
2026-07-21	28.518	29.604	26.103	27.926	23.115	1,152,155
2026-07-20	27.017	27.426	26.457	26.824	22.203	404,015
2026-07-17	26.824	27.403	26.824	26.824	22.203	163,077
2026-07-16	26.920	27.306	26.631	26.631	22.043	537,547
2026-07-15	27.403	27.668	26.148	26.920	22.282	2,100,587
2026-07-14	26.148	27.499	25.859	26.631	22.043	284,380
2026-07-13	26.824	27.185	26.438	26.534	21.963	4,442,011
2026-07-10	27.113	27.113	26.446	26.534	21.963	215,433
2026-07-09	26.534	27.017	26.534	26.534	21.963	226,731
2026-07-08	27.017	27.185	26.534	27.017	22.362	2,196,455
2026-07-07	27.113	27.113	26.534	26.920	22.282	115,603
2026-07-06	27.113	27.210	26.184	27.113	22.442	171,914
2026-07-03	27.017	27.017	26.438	27.017	22.362	80,186
2026-07-02	26.824	26.824	26.534	26.824	22.203	343,940
2026-07-01	26.920	26.920	25.762	26.824	22.203	173,992
2026-06-30	26.534	27.885	26.534	26.824	22.203	1,138,834
2026-06-29	26.920	27.885	26.824	27.210	22.522	696,626
2026-06-26	27.306	27.981	26.812	26.824	22.203	195,866
2026-06-25	25.569	27.403	25.569	27.306	22.602	4,828,916
2026-06-24	26.245	26.727	26.126	26.727	22.123	2,511,410
2026-06-23	26.052	26.824	25.183	26.052	21.564	1,064,594
2026-06-22	25.666	26.920	25.666	25.955	21.484	252,125
2026-06-19	26.534	26.534	25.183	25.955	21.484	5,337,527
2026-06-18	26.438	26.534	25.680	26.052	21.564	1,001,207
2026-06-17	25.569	27.017	24.604	25.666	21.244	2,803,424
2026-06-16	24.315	25.473	24.315	24.990	20.685	95,266
2026-06-15	24.315	25.473	24.315	24.894	20.605	410,894
2026-06-12	24.797	25.087	24.315	24.701	20.446	57,281
2026-06-11	24.797	25.473	24.315	24.315	20.126	104,336
2026-06-10	25.087	25.473	24.144	24.604	20.366	132,959
2026-06-09	24.797	25.473	24.604	24.604	20.366	126,804
2026-06-08	24.797	25.280	23.640	24.797	20.525	24,977
2026-06-05	24.315	24.894	24.315	24.894	20.605	80,918
2026-06-04	24.604	24.952	24.218	24.894	20.605	222,498
2026-06-03	25.087	25.521	24.122	24.122	19.966	140,229
2026-06-02	24.701	26.245	24.122	25.376	21.005	107,645
2026-06-01	24.701	26.438	24.701	25.183	20.845	222,225
2026-05-29	25.087	26.438	24.990	25.473	21.084	46,033
2026-05-28	25.087	26.438	24.797	25.473	21.084	45,748
2026-05-27	25.280	26.438	24.966	25.473	21.084	245,125
2026-05-26	24.701	25.955	24.701	25.183	20.845	104,551
2026-05-22	24.894	25.955	24.797	24.894	20.605	225,129
2026-05-21	24.894	26.438	24.894	24.894	20.605	231,273
2026-05-20	24.701	25.762	24.604	24.701	20.446	191,503
2026-05-19	24.701	26.341	24.701	24.701	20.446	76,494
2026-05-18	24.990	26.438	24.701	24.701	20.446	115,002
2026-05-15	24.990	26.438	24.797	24.894	20.605	165,166
2026-05-14	25.376	26.534	24.508	24.990	20.685	275,238
2026-05-13	25.473	26.631	25.388	25.666	21.244	115,898
2026-05-12	25.666	26.824	25.092	25.473	21.084	856,507
2026-05-11	25.762	26.341	25.280	25.666	21.244	151,758
2026-05-08	25.376	26.148	24.918	25.762	21.324	342,763
2026-05-07	25.280	26.245	24.604	25.376	21.005	105,888

← NewerPage 2 of 3 · 127 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.