Residential Secure Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	27.789	28.657	27.499	28.174	20.056	244,941
2025-02-25	28.464	28.850	27.789	28.464	20.262	94,398
2025-02-24	28.464	29.043	28.367	28.946	20.605	340,397
2025-02-21	27.981	29.139	27.981	28.078	19.987	259,052
2025-02-20	28.078	28.657	27.981	28.657	20.399	325,816
2025-02-19	28.560	28.772	27.499	28.464	19.529	130,758
2025-02-18	28.464	28.464	27.267	27.981	19.198	186,361
2025-02-17	28.078	28.560	27.017	28.464	19.529	109,972
2025-02-14	28.078	28.649	27.996	28.078	19.264	420,476
2025-02-13	28.464	28.657	27.667	28.464	19.529	197,634
2025-02-12	28.657	28.657	27.499	28.367	19.462	104,201
2025-02-11	28.271	28.464	27.861	27.981	19.198	465,316
2025-02-10	27.596	29.429	27.596	28.464	19.529	111,810
2025-02-07	28.464	28.560	26.631	28.560	19.595	859,869
2025-02-06	27.981	28.464	26.817	27.885	19.131	360,294
2025-02-05	27.981	28.464	26.341	27.210	18.668	160,068
2025-02-04	27.596	28.078	26.631	26.920	18.469	391,599
2025-02-03	27.017	27.981	25.859	27.499	18.867	391,225
2025-01-31	26.534	27.885	26.341	27.017	18.536	472,264
2025-01-30	27.306	27.981	26.534	26.727	18.337	362,412
2025-01-29	27.885	27.981	26.534	27.499	18.160	272,468
2025-01-28	27.499	27.885	27.306	27.306	18.032	425,614
2025-01-27	27.885	28.850	27.306	27.499	18.160	357,131
2025-01-24	27.403	28.850	26.926	27.692	18.287	573,723
2025-01-23	27.017	27.885	26.694	26.920	17.778	464,394
2025-01-22	26.148	27.885	26.148	26.148	17.268	384,899
2025-01-21	27.306	27.306	26.052	26.052	17.204	287,425
2025-01-20	27.306	29.139	26.565	27.789	18.351	148,499
2025-01-17	27.789	29.043	27.017	27.596	18.224	104,818
2025-01-16	28.367	29.043	27.343	27.403	18.096	91,524
2025-01-15	27.885	29.429	27.017	27.113	17.905	365,512
2025-01-14	27.692	27.692	26.438	27.596	18.224	416,241
2025-01-13	26.341	27.885	26.052	27.403	18.096	383,045
2025-01-10	27.017	27.789	26.034	26.148	17.268	501,509
2025-01-09	27.017	27.789	26.462	27.789	18.351	238,073
2025-01-08	27.596	28.850	25.473	27.017	17.841	396,045
2025-01-07	28.174	29.139	27.499	27.596	18.224	211,930
2025-01-06	28.271	28.850	28.174	28.174	18.606	143,009
2025-01-03	29.236	29.236	27.981	28.850	19.052	194,561
2025-01-02	28.367	29.332	27.499	28.946	19.116	134,273
2024-12-31	28.367	28.946	27.403	28.367	18.733	71,388
2024-12-30	28.464	29.139	27.499	28.464	18.797	52,453
2024-12-27	29.236	29.236	28.271	28.850	19.052	333,883
2024-12-24	28.464	29.154	28.464	28.753	18.988	112,929
2024-12-23	28.367	28.850	27.673	28.850	19.052	318,982
2024-12-20	27.789	28.367	27.017	27.789	18.351	762,244
2024-12-19	27.499	29.139	27.403	28.367	18.733	282,842
2024-12-18	28.271	29.139	28.078	28.367	18.733	148,535
2024-12-17	28.946	28.946	28.271	28.464	18.797	37,737
2024-12-16	28.850	28.850	27.200	28.560	18.861	377,466
2024-12-13	27.403	28.850	27.017	28.174	18.606	111,702
2024-12-12	28.464	28.560	27.499	27.981	18.478	62,877
2024-12-11	28.271	29.429	27.499	28.271	18.670	29,815
2024-12-10	27.499	29.332	27.499	28.271	18.670	76,482
2024-12-09	28.850	28.946	27.949	27.981	18.478	397,534
2024-12-06	27.981	29.332	27.692	28.271	18.670	144,715
2024-12-05	28.078	28.512	27.692	28.271	18.670	140,171
2024-12-04	28.174	29.355	28.094	28.657	18.925	146,906
2024-12-03	29.043	29.429	28.174	28.560	18.861	148,473
2024-12-02	28.560	29.525	28.174	28.657	18.925	556,005

← NewerPage 8 of 22 · 1,270 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.