Residential Secure Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	26.245	27.113	26.245	26.631	18.957	250,052
2025-05-22	26.727	28.078	26.727	27.017	19.231	236,174
2025-05-21	26.534	27.306	26.148	26.727	19.025	323,320
2025-05-20	26.727	28.078	26.534	26.534	18.888	380,179
2025-05-19	26.534	28.078	26.438	26.631	18.957	114,485
2025-05-16	26.727	27.885	26.245	26.727	19.025	443,314
2025-05-15	27.306	28.078	26.534	26.534	18.888	276,272
2025-05-14	26.534	27.789	26.534	26.727	19.025	373,461
2025-05-13	27.017	27.692	26.824	27.113	19.300	267,223
2025-05-12	28.367	28.850	26.741	27.113	19.300	366,946
2025-05-09	28.271	28.464	27.596	27.596	19.644	227,755
2025-05-08	27.981	28.464	27.499	28.174	20.056	258,601
2025-05-07	27.210	27.885	26.824	27.885	19.850	381,811
2025-05-06	27.113	27.209	26.438	27.113	19.300	345,140
2025-05-02	27.113	27.210	26.838	27.210	19.369	250,933
2025-05-01	27.885	27.885	27.113	27.210	19.369	243,565
2025-04-30	27.210	28.174	27.210	28.174	20.056	87,784
2025-04-29	27.210	28.078	26.824	26.824	19.094	262,552
2025-04-28	27.403	28.078	27.255	27.306	19.438	252,950
2025-04-25	27.403	28.078	27.306	27.885	19.850	283,843
2025-04-24	27.981	28.078	27.007	27.499	19.575	617,244
2025-04-23	27.981	28.174	27.017	27.017	19.231	334,977
2025-04-22	27.113	28.174	26.341	26.920	19.163	163,032
2025-04-17	27.017	28.078	26.824	27.017	19.231	288,710
2025-04-16	26.245	28.078	26.245	27.017	19.231	176,704
2025-04-15	27.017	28.271	26.245	27.017	19.231	315,180
2025-04-14	25.087	27.017	24.894	26.824	19.094	363,925
2025-04-11	26.052	26.052	24.894	25.183	17.926	228,178
2025-04-10	25.087	26.052	24.894	24.894	17.720	347,494
2025-04-09	25.859	26.052	24.797	24.797	17.652	445,777
2025-04-08	24.797	25.955	24.797	25.666	18.270	508,651
2025-04-07	24.701	26.438	23.808	24.797	17.652	976,919
2025-04-04	26.824	27.692	24.500	26.052	18.545	1,070,772
2025-04-03	26.824	27.789	26.824	26.824	19.094	278,568
2025-04-02	28.464	28.464	27.017	27.017	19.231	276,669
2025-04-01	25.859	28.657	25.859	27.596	19.644	306,298
2025-03-31	27.499	28.657	27.017	27.017	19.231	443,719
2025-03-28	27.499	28.464	27.085	27.403	19.506	199,461
2025-03-27	27.596	28.657	27.403	27.403	19.506	178,744
2025-03-26	27.692	28.521	27.596	27.596	19.644	28,176
2025-03-25	27.596	28.657	27.596	27.596	19.644	151,725
2025-03-24	28.367	28.657	27.415	27.692	19.712	192,702
2025-03-21	27.789	28.657	26.582	27.403	19.506	485,651
2025-03-20	28.753	28.753	27.585	27.692	19.712	233,870
2025-03-19	27.403	28.657	27.316	28.078	19.987	208,134
2025-03-18	28.753	28.753	27.981	28.271	20.124	131,307
2025-03-17	28.657	28.657	27.789	28.464	20.262	170,057
2025-03-14	27.981	28.657	27.499	27.885	19.850	481,222
2025-03-13	28.657	28.657	27.499	27.789	19.781	575,538
2025-03-12	27.789	28.454	27.356	27.981	19.918	210,839
2025-03-11	28.271	28.753	26.824	26.824	19.094	416,822
2025-03-10	27.017	28.367	26.973	27.210	19.369	137,470
2025-03-07	28.464	28.464	27.306	27.499	19.575	78,826
2025-03-06	27.113	28.367	27.017	27.499	19.575	156,203
2025-03-05	27.499	28.367	26.824	26.824	19.094	142,906
2025-03-04	27.499	28.657	27.017	27.306	19.438	157,211
2025-03-03	27.981	28.657	27.210	27.789	19.781	102,000
2025-02-28	28.367	28.367	27.306	27.499	19.575	15,689
2025-02-27	27.596	28.657	27.596	27.885	19.850	212,050
2025-02-26	27.789	28.657	27.499	28.174	20.056	244,941

← NewerPage 7 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.