Residential Secure Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	51.862	52.793	51.621	51.862	23.621	397,662
2022-04-19	52.827	53.068	51.621	53.068	24.170	110,688
2022-04-14	53.068	53.068	51.621	51.621	23.511	48,963
2022-04-13	52.586	53.068	52.123	52.586	23.950	74,136
2022-04-12	52.103	52.827	51.862	52.345	23.840	57,921
2022-04-11	52.345	53.310	51.621	51.621	23.511	151,368
2022-04-08	52.586	53.551	52.345	52.345	23.840	98,056
2022-04-07	53.310	53.551	52.345	52.586	23.950	710,692
2022-04-06	53.068	53.792	52.586	53.068	24.170	558,188
2022-04-05	52.586	53.792	52.586	53.551	24.390	144,812
2022-04-04	53.551	53.792	52.586	53.430	24.335	111,396
2022-04-01	53.310	54.274	52.345	53.551	24.390	369,196
2022-03-31	53.310	53.310	52.345	53.068	24.170	521,738
2022-03-30	52.103	53.310	51.621	52.345	23.840	378,719
2022-03-29	52.345	53.068	52.103	52.827	24.060	132,113
2022-03-28	51.862	53.310	51.380	52.586	23.950	179,704
2022-03-25	51.621	51.862	50.897	51.380	23.401	122,261
2022-03-24	49.932	51.621	49.932	51.139	23.291	189,119
2022-03-23	49.691	51.380	49.691	51.380	23.401	95,851
2022-03-22	50.656	50.831	50.214	50.656	23.071	44,155
2022-03-21	48.968	51.380	48.516	50.656	23.071	303,955
2022-03-18	48.726	48.968	48.244	48.968	22.302	726,714
2022-03-17	49.209	49.209	48.427	49.209	22.412	113,500
2022-03-16	47.858	49.450	47.858	49.209	22.412	487,311
2022-03-15	48.726	48.726	48.125	48.244	21.973	54,764
2022-03-14	47.761	48.485	47.665	48.244	21.973	67,816
2022-03-11	48.244	48.244	47.569	48.244	21.973	110,655
2022-03-10	48.485	48.485	47.279	48.485	22.083	81,543
2022-03-09	48.485	48.485	47.761	48.244	21.973	294,229
2022-03-08	47.376	48.244	47.376	48.244	21.973	157,753
2022-03-07	47.954	47.954	47.376	47.569	21.665	101,459
2022-03-04	48.968	48.968	47.472	47.569	21.665	171,543
2022-03-03	48.244	49.450	47.761	47.761	21.753	105,058
2022-03-02	49.209	49.209	48.276	48.485	22.083	132,655
2022-03-01	48.726	49.209	48.244	48.968	22.302	136,595
2022-02-28	48.485	49.209	48.244	48.726	22.193	83,871
2022-02-25	48.968	49.209	48.726	48.968	22.302	163,437
2022-02-24	49.209	49.209	48.416	48.726	22.193	141,233
2022-02-23	49.450	50.415	49.209	49.209	22.412	101,164
2022-02-22	50.656	50.656	49.209	49.209	22.412	109,166
2022-02-21	50.897	51.862	49.932	50.415	22.962	205,257
2022-02-18	50.897	51.862	50.897	51.139	23.291	55,438
2022-02-17	52.586	52.586	50.897	51.139	23.291	117,131
2022-02-16	51.621	52.103	51.621	51.621	23.511	77,623
2022-02-15	51.621	52.103	51.621	51.862	23.621	82,001
2022-02-14	51.862	52.345	51.621	51.862	23.621	334,240
2022-02-11	52.103	52.755	51.862	51.862	23.621	91,192
2022-02-10	52.103	53.068	52.103	52.586	23.950	160,532
2022-02-09	51.862	52.827	51.862	52.827	24.060	149,612
2022-02-08	51.862	52.345	51.862	52.103	23.731	62,279
2022-02-07	52.345	53.007	51.862	52.103	23.731	430,612
2022-02-04	52.586	53.014	52.504	52.586	23.950	112,912
2022-02-03	52.103	53.183	52.103	52.586	23.950	158,472
2022-02-02	52.103	53.310	52.103	52.827	23.473	180,952
2022-02-01	52.827	53.551	52.404	52.586	23.365	183,469
2022-01-31	53.792	54.033	52.103	52.103	23.151	143,567
2022-01-28	53.792	54.274	53.310	53.551	23.794	202,506
2022-01-27	54.033	54.467	53.068	54.033	24.009	230,930
2022-01-26	53.068	54.009	53.068	53.551	23.794	113,921
2022-01-25	53.068	54.033	53.068	53.068	23.580	210,013

← NewerPage 20 of 22 · 1,262 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.