Residential Secure Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	26.341	27.885	26.245	26.631	21.190	251,109
2026-02-05	26.534	27.885	26.245	26.341	20.960	412,606
2026-02-04	27.499	27.499	26.727	27.499	21.062	93,028
2026-02-03	26.824	27.499	26.341	27.499	21.062	150,668
2026-02-02	27.499	27.499	26.534	26.824	20.544	132,128
2026-01-30	27.017	27.499	26.245	26.824	20.544	332,106
2026-01-29	26.341	27.113	26.278	27.017	20.692	409,407
2026-01-28	26.727	28.271	26.148	26.534	20.323	490,872
2026-01-27	27.692	28.657	26.359	27.113	20.766	347,205
2026-01-26	27.017	28.657	26.705	26.824	20.544	213,490
2026-01-23	27.499	28.174	26.824	26.920	20.618	1,287,566
2026-01-22	27.596	29.139	27.306	27.596	21.136	247,542
2026-01-21	28.174	28.464	27.403	28.174	21.579	110,171
2026-01-20	28.271	28.946	27.338	28.271	21.653	93,167
2026-01-19	26.727	28.692	26.727	28.271	21.653	234,373
2026-01-16	27.499	28.367	26.245	28.271	21.653	405,884
2026-01-15	27.596	28.560	27.210	27.596	21.136	324,890
2026-01-14	28.464	28.946	27.596	28.367	21.727	132,368
2026-01-13	27.499	28.946	27.210	28.174	21.579	227,793
2026-01-12	28.271	28.946	27.306	28.271	21.653	303,990
2026-01-09	27.981	28.367	27.258	27.981	21.431	92,897
2026-01-08	27.403	28.483	27.403	27.403	20.988	123,040
2026-01-07	27.981	28.464	27.220	27.306	20.914	133,780
2026-01-06	28.367	28.657	27.113	27.113	20.766	72,594
2026-01-05	28.850	28.946	27.403	28.078	21.505	302,174
2026-01-02	26.920	28.657	26.920	28.657	21.948	120,632
2025-12-31	27.885	27.885	27.123	27.885	21.357	67,316
2025-12-30	27.210	27.885	26.727	27.017	20.692	65,050
2025-12-29	27.885	27.885	26.922	27.885	21.357	118,000
2025-12-24	27.596	28.657	27.113	27.596	21.136	70,822
2025-12-23	28.850	28.850	27.130	28.560	21.875	230,818
2025-12-22	28.753	28.850	27.017	28.464	21.801	22,837
2025-12-19	26.631	28.850	26.631	26.631	20.397	95,178
2025-12-18	28.174	28.174	27.021	27.885	21.357	208,860
2025-12-17	28.174	28.657	27.017	28.174	21.579	84,126
2025-12-16	28.174	28.850	27.113	27.885	21.357	54,638
2025-12-15	27.596	27.692	27.023	27.692	21.209	47,718
2025-12-12	27.692	27.789	27.024	27.596	21.136	135,042
2025-12-11	27.789	27.789	27.017	27.692	21.209	115,177
2025-12-10	27.789	29.429	27.596	27.596	21.136	288,669
2025-12-09	27.017	29.429	27.017	27.789	21.283	295,102
2025-12-08	28.946	29.332	27.403	28.560	21.875	247,154
2025-12-05	28.078	28.078	26.920	28.078	21.505	200,048
2025-12-04	27.306	28.078	27.157	28.078	21.505	588,637
2025-12-03	28.078	28.464	27.306	28.078	21.505	125,299
2025-12-02	28.271	28.367	26.958	27.981	21.431	190,551
2025-12-01	27.499	28.174	26.978	27.596	21.136	229,241
2025-11-28	27.981	27.981	27.306	27.306	20.914	248,038
2025-11-27	27.210	27.409	26.534	27.210	20.840	299,358
2025-11-26	27.113	27.210	26.245	26.438	20.249	666,349
2025-11-25	26.534	27.210	26.534	26.534	20.323	316,051
2025-11-24	27.017	27.499	26.052	26.052	19.953	526,046
2025-11-21	27.017	27.981	26.920	27.017	20.692	39,822
2025-11-20	27.210	27.789	27.113	27.113	20.766	951,219
2025-11-19	27.017	27.789	27.017	27.113	20.766	764,513
2025-11-18	27.499	27.499	27.022	27.499	21.062	390,839
2025-11-17	27.017	27.789	27.017	27.692	21.209	408,817
2025-11-14	27.789	27.789	27.210	27.210	20.840	249,623
2025-11-13	27.403	27.789	26.534	27.692	21.209	174,709
2025-11-12	27.210	27.885	26.631	26.631	20.397	466,507

← NewerPage 4 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.