Residential Secure Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 47.640 | 47.737 | 47.472 | 47.617 | 20.631 | 52,007 |
| 2021-10-26 | 48.051 | 48.051 | 47.569 | 47.569 | 20.610 | 171,933 |
| 2021-10-25 | 47.472 | 48.051 | 47.472 | 47.761 | 20.694 | 243,514 |
| 2021-10-22 | 48.485 | 48.485 | 47.761 | 47.761 | 20.694 | 121,306 |
| 2021-10-21 | 48.244 | 48.485 | 48.189 | 48.244 | 20.903 | 116,391 |
| 2021-10-20 | 48.051 | 48.244 | 47.787 | 48.244 | 20.903 | 318,302 |
| 2021-10-19 | 47.858 | 48.147 | 47.665 | 47.761 | 20.694 | 153,521 |
| 2021-10-18 | 47.858 | 48.244 | 47.376 | 47.761 | 20.694 | 329,271 |
| 2021-10-15 | 47.761 | 48.051 | 47.279 | 47.665 | 20.652 | 429,313 |
| 2021-10-14 | 47.665 | 48.485 | 47.472 | 48.147 | 20.861 | 172,056 |
← NewerPage 22 of 22 · 1,270 trading days
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.