Residential Secure Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	29.429	29.911	28.560	28.946	19.116	91,334
2024-11-28	28.464	29.332	28.078	29.332	19.371	123,136
2024-11-27	28.753	28.850	27.596	28.464	18.797	77,249
2024-11-26	27.981	28.850	27.017	28.078	18.542	56,804
2024-11-25	27.499	28.850	27.499	28.078	18.542	129,596
2024-11-22	27.692	28.464	27.586	28.271	18.670	57,679
2024-11-21	28.464	28.464	27.653	28.367	18.733	321,521
2024-11-20	28.464	28.464	27.383	28.174	18.606	97,462
2024-11-19	28.271	28.271	27.017	28.078	18.542	57,428
2024-11-18	28.367	28.367	27.017	27.596	18.224	148,913
2024-11-15	27.113	28.464	27.113	27.113	17.905	127,046
2024-11-14	27.210	28.367	27.017	28.078	18.542	151,244
2024-11-13	27.210	28.367	27.210	27.789	18.351	105,675
2024-11-12	27.981	27.981	27.287	27.306	18.032	400,098
2024-11-11	27.210	28.850	27.017	28.174	18.606	287,515
2024-11-08	28.174	28.589	27.223	27.499	18.160	79,544
2024-11-07	27.017	28.753	27.017	27.596	18.224	117,171
2024-11-06	28.078	28.753	27.113	27.499	18.160	116,188
2024-11-05	27.210	28.850	27.210	28.174	18.606	67,111
2024-11-04	27.113	28.946	27.113	28.078	18.542	3,967,554
2024-11-01	27.499	28.850	27.306	27.885	18.415	368,338
2024-10-31	28.271	28.850	27.499	27.499	18.160	372,308
2024-10-30	28.271	28.946	28.271	28.367	18.733	162,158
2024-10-29	29.429	29.622	28.560	28.850	19.052	312,808
2024-10-28	28.271	29.429	28.271	29.429	19.434	387,918
2024-10-25	28.464	28.946	28.464	28.946	19.116	68,041
2024-10-24	28.560	28.850	28.271	28.271	18.670	258,048
2024-10-23	28.657	28.917	28.539	28.560	18.861	574,959
2024-10-22	28.271	28.850	28.271	28.464	18.797	288,090
2024-10-21	28.174	28.946	27.885	28.560	18.861	575,357
2024-10-18	28.464	28.946	28.174	28.174	18.606	435,448
2024-10-17	28.078	28.464	27.620	28.367	18.733	6,600,367
2024-10-16	28.271	28.271	27.783	27.981	18.478	967,286
2024-10-15	27.981	28.464	27.692	28.271	18.670	960,534
2024-10-14	28.464	28.753	27.707	28.271	18.670	504,792
2024-10-11	27.981	28.633	27.740	28.271	18.670	158,829
2024-10-10	28.464	28.946	27.981	28.078	18.542	264,482
2024-10-09	27.692	28.946	27.692	28.560	18.861	700,846
2024-10-08	28.464	28.850	27.948	28.078	18.542	656,124
2024-10-07	28.464	28.946	27.692	28.271	18.670	684,583
2024-10-04	28.946	28.946	27.897	28.174	18.606	988,610
2024-10-03	29.429	29.911	27.113	27.981	18.478	1,938,615
2024-10-02	26.438	26.438	25.666	26.245	17.332	31,029
2024-10-01	26.438	26.438	25.666	26.341	17.395	180,141
2024-09-30	26.438	26.438	25.702	26.438	17.459	122,700
2024-09-27	26.534	26.534	25.859	25.955	17.140	192,260
2024-09-26	26.438	26.534	25.569	25.859	17.077	109,972
2024-09-25	25.762	25.955	25.569	25.859	17.077	152,957
2024-09-24	26.534	26.534	25.280	25.859	17.077	64,376
2024-09-23	26.245	26.534	25.280	25.955	17.140	92,964
2024-09-20	25.569	26.534	25.183	26.245	17.332	267,994
2024-09-19	25.762	25.762	24.990	25.087	16.567	81,277
2024-09-18	26.438	26.438	24.604	25.666	16.949	209,408
2024-09-17	26.438	26.438	25.183	25.859	17.077	374,452
2024-09-16	25.859	26.409	25.426	25.666	16.949	188,283
2024-09-13	25.859	26.341	25.014	25.859	17.077	185,399
2024-09-12	25.859	26.052	25.183	25.859	17.077	149,412
2024-09-11	26.438	26.438	25.087	26.438	17.459	118,066
2024-09-10	25.955	26.241	25.280	25.280	16.694	86,752
2024-09-09	26.148	26.534	25.118	26.148	17.268	290,529

← NewerPage 9 of 22 · 1,262 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.