Residential Secure Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	53.551	54.033	53.068	53.551	23.794	151,251
2022-01-21	53.310	53.792	53.208	53.310	23.687	124,090
2022-01-20	53.310	53.310	53.027	53.310	23.687	87,258
2022-01-19	53.310	53.544	52.586	52.827	23.473	274,492
2022-01-18	52.586	53.068	52.465	53.068	23.580	197,489
2022-01-17	51.862	52.827	51.862	52.827	23.473	211,168
2022-01-14	52.103	52.586	51.621	51.621	22.937	57,304
2022-01-13	52.103	52.441	51.380	51.380	22.830	45,201
2022-01-12	51.862	52.586	51.862	51.862	23.044	50,392
2022-01-11	51.862	52.383	51.862	51.862	23.044	472,737
2022-01-10	52.103	52.586	51.862	52.103	23.151	86,654
2022-01-07	52.103	52.586	51.862	52.224	23.205	80,343
2022-01-06	52.345	52.345	51.862	52.103	23.151	91,595
2022-01-05	52.345	52.369	51.862	51.862	23.044	48,013
2022-01-04	52.827	52.827	51.862	51.862	23.044	78,552
2021-12-31	52.586	52.827	52.103	52.345	23.258	48,371
2021-12-30	52.345	53.144	51.862	52.586	23.365	56,899
2021-12-29	53.310	53.551	52.103	52.948	23.526	68,717
2021-12-24	52.586	53.358	52.345	53.310	23.687	114,747
2021-12-23	53.310	53.310	52.345	53.310	23.687	60,837
2021-12-22	52.827	53.068	52.731	52.827	23.473	49,052
2021-12-21	53.068	53.310	52.345	53.310	23.687	162,584
2021-12-20	53.068	53.068	52.103	52.586	23.365	193,379
2021-12-17	52.827	53.068	52.345	52.827	23.473	421,894
2021-12-16	52.345	53.310	52.345	52.827	23.473	128,597
2021-12-15	53.310	53.310	52.586	53.310	23.687	129,010
2021-12-14	52.586	53.068	52.407	52.827	23.473	722,061
2021-12-13	52.345	52.974	52.345	52.345	23.258	1,014,819
2021-12-10	52.345	52.827	51.561	52.586	23.365	456,598
2021-12-09	51.380	52.345	50.817	52.345	23.258	198,486
2021-12-08	50.897	51.862	50.897	51.862	22.471	72,720
2021-12-07	51.139	51.862	50.415	51.139	22.157	354,843
2021-12-06	50.415	51.139	49.932	50.897	22.053	311,695
2021-12-03	50.174	50.415	49.609	50.415	21.844	100,307
2021-12-02	49.450	50.174	49.450	49.691	21.530	847,114
2021-12-01	47.665	49.772	47.569	49.691	21.530	762,439
2021-11-30	47.279	47.665	46.990	47.376	20.527	45,870
2021-11-29	47.858	48.726	47.279	47.279	20.485	279,846
2021-11-26	47.376	47.858	46.893	47.279	20.485	121,755
2021-11-25	47.761	47.858	47.665	47.761	20.694	415,271
2021-11-24	47.761	47.858	47.472	47.761	20.694	65,159
2021-11-23	47.183	47.665	47.183	47.424	20.548	24,299
2021-11-22	47.665	47.761	47.086	47.424	20.548	50,280
2021-11-19	47.279	47.515	47.183	47.279	20.485	107,944
2021-11-18	47.183	47.515	47.183	47.279	20.485	48,745
2021-11-17	47.472	47.761	47.183	47.376	20.527	209,987
2021-11-16	47.665	47.761	47.472	47.472	20.569	92,427
2021-11-15	47.761	47.858	47.279	47.472	20.569	69,516
2021-11-12	47.376	47.858	47.327	47.472	20.569	128,942
2021-11-11	47.569	48.133	47.279	47.858	20.736	130,090
2021-11-10	47.954	48.051	47.651	47.761	20.694	103,243
2021-11-09	47.954	48.051	47.651	47.761	20.694	78,495
2021-11-08	47.954	48.051	47.472	47.761	20.694	263,571
2021-11-05	47.472	48.051	47.285	47.761	20.694	535,930
2021-11-04	47.954	47.954	47.183	47.858	20.736	120,474
2021-11-03	47.761	47.954	47.472	47.617	20.631	85,340
2021-11-02	47.761	47.954	47.472	47.472	20.569	86,987
2021-11-01	47.569	47.887	47.472	47.617	20.631	94,322
2021-10-29	47.954	47.954	47.472	47.954	20.778	104,032
2021-10-28	47.858	47.954	47.472	47.761	20.694	96,791

← NewerPage 21 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.