Residential Secure Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	28.464	28.609	27.885	28.367	21.727	278,675
2025-08-15	29.139	29.525	28.532	28.560	21.875	94,045
2025-08-14	28.464	29.159	28.464	28.753	22.022	98,378
2025-08-13	28.078	29.622	28.078	28.946	22.170	253,358
2025-08-12	29.043	29.587	27.981	27.981	21.431	298,340
2025-08-11	28.946	29.332	28.367	29.043	22.244	332,291
2025-08-08	27.981	28.542	27.981	28.367	21.727	212,232
2025-08-07	28.464	28.464	27.789	27.789	21.283	752,349
2025-08-06	28.657	28.850	28.079	28.657	21.160	632,921
2025-08-05	28.464	28.850	28.464	28.560	21.088	55,330
2025-08-04	28.560	28.850	28.120	28.464	21.017	338,118
2025-08-01	27.885	28.657	27.885	28.464	21.017	436,092
2025-07-31	28.464	29.332	27.981	27.981	20.661	1,052,130
2025-07-30	29.429	29.429	27.789	27.789	20.518	461,051
2025-07-29	28.464	29.718	28.464	28.560	21.088	484,487
2025-07-28	29.236	29.911	28.271	29.718	21.943	254,977
2025-07-25	29.525	30.104	28.657	28.946	21.373	247,301
2025-07-24	29.622	29.622	28.174	28.657	21.160	333,218
2025-07-23	29.429	29.911	28.657	28.850	21.302	237,262
2025-07-22	28.946	29.429	28.657	29.236	21.587	163,711
2025-07-21	28.753	29.429	28.078	29.236	21.587	118,544
2025-07-18	29.139	29.236	28.753	28.753	21.231	145,212
2025-07-17	28.946	29.332	28.782	29.139	21.516	31,212
2025-07-16	29.332	29.332	28.705	29.043	21.445	84,120
2025-07-15	29.139	29.429	28.657	28.850	21.302	292,534
2025-07-14	29.429	29.429	28.753	28.753	21.231	46,340
2025-07-11	29.332	29.525	28.753	29.236	21.587	185,059
2025-07-10	28.850	29.236	28.174	28.657	21.160	440,082
2025-07-09	28.946	29.043	28.657	28.753	21.231	282,226
2025-07-08	28.850	29.139	28.464	28.946	21.373	76,625
2025-07-07	28.271	29.718	28.271	28.850	21.302	199,222
2025-07-04	29.815	29.911	27.885	28.850	21.302	514,393
2025-07-03	28.464	28.753	28.174	28.560	21.088	415,500
2025-07-02	29.815	29.815	27.789	28.367	20.946	168,363
2025-07-01	29.815	29.911	27.789	28.560	21.088	381,520
2025-06-30	28.464	29.718	28.271	28.464	21.017	309,146
2025-06-27	28.174	29.332	27.596	28.464	21.017	251,879
2025-06-26	28.174	29.525	27.923	28.464	21.017	252,627
2025-06-25	28.464	29.043	28.464	28.657	20.399	255,667
2025-06-24	29.236	29.622	28.367	28.367	20.193	340,055
2025-06-23	29.911	30.008	28.271	28.464	20.262	205,478
2025-06-20	28.657	28.946	28.367	28.464	20.262	211,579
2025-06-19	28.464	28.946	28.209	28.560	20.330	263,947
2025-06-18	28.464	28.946	27.981	28.174	20.056	1,194,642
2025-06-17	28.174	28.850	27.981	28.560	20.330	72,774
2025-06-16	29.043	30.490	28.025	28.657	20.399	193,311
2025-06-13	30.587	30.587	28.850	29.236	20.811	146,836
2025-06-12	29.429	30.394	28.753	29.525	21.017	110,545
2025-06-11	28.271	30.008	27.981	29.332	20.880	1,239,168
2025-06-10	28.174	29.332	27.591	28.464	20.262	285,755
2025-06-09	28.174	28.464	28.078	28.174	20.056	360,711
2025-06-06	29.332	29.332	27.956	28.174	20.056	374,920
2025-06-05	27.885	29.236	27.113	28.078	19.987	649,946
2025-06-04	26.824	28.078	26.727	26.727	19.025	10,368,790
2025-06-03	26.824	27.885	26.727	26.824	19.094	6,787,100
2025-06-02	28.367	28.367	26.824	26.920	19.163	168,226
2025-05-30	26.824	27.596	26.631	26.824	19.094	690,596
2025-05-29	26.920	28.078	26.536	26.920	19.163	457,294
2025-05-28	26.438	27.403	26.438	26.824	19.094	1,749,335
2025-05-27	26.631	27.596	26.245	26.534	18.888	848,958

← NewerPage 6 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.