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
2025-10-24	28.078	28.464	27.789	27.789	21.283	159,639
2025-10-23	28.078	28.464	27.387	27.596	21.136	217,746
2025-10-22	28.078	28.753	27.789	28.657	21.948	88,628
2025-10-21	28.946	28.946	27.789	27.789	21.283	389,972
2025-10-20	28.464	28.946	27.981	28.850	22.096	83,969
2025-10-17	27.789	28.464	27.789	28.367	21.727	428,705
2025-10-16	28.271	28.464	27.861	28.464	21.801	122,926
2025-10-15	28.464	28.657	27.596	28.271	21.653	44,552
2025-10-14	28.078	28.753	27.017	27.885	21.357	968,591
2025-10-13	28.560	29.236	28.078	28.078	21.505	559,236
2025-10-10	28.464	29.332	28.271	28.271	21.653	143,439
2025-10-09	28.464	29.429	28.464	28.464	21.801	102,984
2025-10-08	29.332	29.429	28.464	28.657	21.948	144,136
2025-10-07	29.139	29.525	28.464	28.753	22.022	255,293
2025-10-06	28.946	29.622	28.522	29.429	22.540	403,644
2025-10-03	27.596	28.946	27.596	28.464	21.801	330,525
2025-10-02	27.981	28.294	27.499	28.271	21.653	513,084
2025-10-01	27.981	27.981	27.692	27.789	21.283	421,654
2025-09-30	27.981	27.981	27.113	27.789	21.283	149,557
2025-09-29	27.017	27.885	27.017	27.692	21.209	140,249
2025-09-26	27.981	27.981	27.113	27.981	21.431	45,640
2025-09-25	27.789	27.981	27.596	27.885	21.357	59,067
2025-09-24	27.885	27.981	27.368	27.981	21.431	83,687
2025-09-23	27.981	28.120	27.692	27.981	21.431	66,518
2025-09-22	27.981	28.214	27.210	27.981	21.431	172,030
2025-09-19	27.789	28.078	27.499	27.789	21.283	246,654
2025-09-18	27.692	28.078	27.210	27.692	21.209	149,595
2025-09-17	28.174	28.174	27.113	27.113	20.766	188,612
2025-09-16	28.174	28.174	27.210	28.078	21.505	112,953
2025-09-15	27.113	28.078	27.031	28.078	21.505	48,594
2025-09-12	27.017	28.174	27.017	27.017	20.692	58,161
2025-09-11	27.885	28.174	27.403	27.403	20.988	51,478
2025-09-10	27.692	28.174	27.403	27.692	21.209	409,979
2025-09-09	27.499	28.093	27.499	27.596	21.136	926,338
2025-09-08	28.078	28.174	27.499	28.174	21.579	72,362
2025-09-05	27.981	28.174	27.017	27.596	21.136	446,792
2025-09-04	27.789	28.174	27.499	27.885	21.357	192,096
2025-09-03	27.017	27.981	27.017	27.885	21.357	185,113
2025-09-02	28.174	28.174	27.403	27.499	21.062	287,039
2025-09-01	28.078	28.078	27.789	27.885	21.357	173,542
2025-08-29	27.885	28.174	27.885	27.981	21.431	175,468
2025-08-28	27.596	28.753	27.017	28.078	21.505	511,772
2025-08-27	27.789	28.850	27.692	27.789	21.283	215,134
2025-08-26	28.078	28.657	27.692	27.981	21.431	343,461
2025-08-22	28.174	28.464	27.731	28.174	21.579	31,879
2025-08-21	28.464	28.464	27.885	28.174	21.579	145,987
2025-08-20	28.464	28.464	27.692	28.174	21.579	201,076
2025-08-19	27.981	28.464	27.789	28.078	21.505	809,537

← NewerPage 5 of 22 · 1,269 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.