Residential Secure Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	25.666	26.727	25.087	25.280	20.925	241,827
2026-05-05	25.183	26.148	24.604	25.762	21.324	87,273
2026-05-01	25.473	26.438	24.942	25.569	21.164	304,731
2026-04-30	25.280	26.438	24.894	25.473	21.084	110,352
2026-04-29	25.762	26.438	25.183	25.569	21.164	91,947
2026-04-28	25.569	26.438	25.376	25.376	21.005	78,439
2026-04-27	25.087	26.438	24.749	25.376	21.005	305,605
2026-04-24	25.183	26.438	24.701	25.473	21.084	49,919
2026-04-23	26.438	26.534	25.569	26.534	21.963	22,558
2026-04-22	25.473	26.534	25.473	26.534	21.963	50,802
2026-04-21	26.438	26.534	25.376	25.666	21.244	147,910
2026-04-20	25.762	27.499	25.569	26.148	21.644	601,807
2026-04-17	27.306	27.306	25.762	27.017	22.362	36,822
2026-04-16	27.017	27.499	26.052	26.052	21.564	84,481
2026-04-15	26.631	27.499	25.955	26.631	22.043	103,330
2026-04-14	26.148	27.499	26.015	26.438	21.883	281,271
2026-04-13	26.148	27.017	25.666	26.534	21.963	348,834
2026-04-10	26.727	27.017	25.931	26.534	21.963	695,372
2026-04-09	26.534	27.113	25.087	26.534	21.963	59,999
2026-04-08	26.245	26.300	25.183	26.245	21.723	447,479
2026-04-07	25.183	26.438	24.990	25.376	21.005	475,279
2026-04-02	25.762	26.438	24.604	25.376	21.005	314,685
2026-04-01	24.508	26.341	24.411	25.569	21.164	289,027
2026-03-31	24.604	25.569	24.411	24.604	20.366	185,403
2026-03-30	24.074	24.990	23.688	24.701	20.446	201,654
2026-03-27	25.280	25.473	24.122	24.894	20.605	133,552
2026-03-26	25.280	25.376	24.218	24.218	20.046	331,895
2026-03-25	25.569	25.569	24.604	24.701	20.446	229,377
2026-03-24	24.604	25.376	24.122	24.797	20.525	100,085
2026-03-23	24.604	25.473	23.640	24.701	20.446	615,658
2026-03-20	25.280	25.762	23.977	24.508	20.286	700,484
2026-03-19	24.894	26.052	23.640	24.604	20.366	299,165
2026-03-18	25.280	26.920	24.604	24.894	20.605	224,614
2026-03-17	25.955	26.438	24.894	25.376	21.005	231,171
2026-03-16	26.245	26.824	25.280	25.280	20.925	315,851
2026-03-13	26.438	26.438	25.412	25.859	21.404	770,219
2026-03-12	27.113	27.113	25.859	26.052	21.564	125,584
2026-03-11	26.438	27.210	25.859	25.955	21.484	59,912
2026-03-10	26.148	27.306	25.762	26.052	21.564	283,195
2026-03-09	27.113	27.113	25.762	26.148	21.644	408,754
2026-03-06	25.569	26.920	25.376	25.859	21.404	631,787
2026-03-05	26.052	27.885	25.376	25.376	21.005	428,872
2026-03-04	26.727	27.113	26.245	26.631	21.190	182,314
2026-03-03	26.245	27.403	26.148	26.148	20.806	275,219
2026-03-02	28.078	28.367	26.052	27.306	21.728	605,966
2026-02-27	26.534	28.078	26.534	28.078	22.342	544,955
2026-02-26	26.438	27.113	26.245	26.824	21.344	119,889
2026-02-25	26.341	27.017	26.341	26.341	20.960	109,494
2026-02-24	26.052	27.519	26.052	26.341	20.960	295,276
2026-02-23	26.148	27.789	26.052	26.341	20.960	117,570
2026-02-20	27.403	27.403	26.148	26.824	21.344	189,843
2026-02-19	26.052	26.733	26.052	26.727	21.267	136,912
2026-02-18	26.148	27.789	26.148	26.148	20.806	388,419
2026-02-17	26.534	27.885	25.955	26.631	21.190	382,523
2026-02-16	27.017	27.789	26.245	27.017	21.497	167,509
2026-02-13	27.210	27.885	26.148	26.245	20.883	273,971
2026-02-12	27.017	27.499	26.534	27.017	21.497	180,738
2026-02-11	26.920	27.789	25.859	26.920	21.421	384,193
2026-02-10	26.534	27.403	26.534	27.210	21.651	330,294
2026-02-09	27.017	27.576	26.534	27.017	21.497	105,426

← NewerPage 3 of 5 · 252 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.