Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI102.05▼ 1.18%

← RESI.LSE stock page

Residential Secure Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	27.499	27.873	27.113	27.306	20.914	156,671
2025-11-10	27.981	27.981	27.306	27.403	20.988	283,068
2025-11-07	27.306	27.981	27.256	27.306	20.914	59,693
2025-11-06	27.306	27.885	27.210	27.789	21.283	124,820
2025-11-05	27.499	27.981	27.113	27.113	20.766	200,238
2025-11-04	27.306	27.981	27.017	27.403	20.988	68,146
2025-11-03	27.981	27.981	27.210	27.210	20.840	139,690
2025-10-31	27.981	27.981	27.524	27.885	21.357	46,261
2025-10-30	27.596	27.981	27.499	27.885	21.357	118,901
2025-10-29	27.981	27.981	27.692	27.692	21.209	241,666
2025-10-28	27.789	28.466	27.672	27.981	21.431	139,204
2025-10-27	28.271	28.367	27.674	27.885	21.357	150,515

← NewerPage 5 of 5 · 252 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.