Residential Secure Income plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	6.620	6.780	6.160	6.700	6.700	763,057
2026-10-22	6.600	6.800	6.600	6.800	6.800	35,265
2026-10-21	6.600	6.693	6.600	6.600	6.600	339,970
2026-10-20	6.620	6.720	6.600	6.660	6.660	375,046
2026-10-19	6.800	6.845	6.600	6.620	6.620	1,395,093
2026-10-16	6.700	7.030	6.600	6.700	6.700	167,325
2026-10-15	6.800	7.376	6.600	6.620	6.620	644,160
2026-10-14	6.800	7.380	6.600	6.720	6.720	535,938
2026-10-13	6.900	7.500	6.780	6.800	6.800	243,401
2026-10-12	6.800	7.760	6.800	7.000	7.000	891,952
2026-10-09	7.100	7.460	6.900	6.900	6.900	180,058
2026-10-08	7.100	7.500	6.160	7.000	7.000	475,163
2026-10-07	7.100	7.980	7.100	7.100	7.100	40,463
2026-10-06	7.300	7.880	7.100	7.440	7.440	81,036
2026-10-05	7.200	7.880	7.200	7.300	7.300	207,204
2026-10-02	7.260	7.980	7.200	7.200	7.200	81,173
2026-10-01	7.300	7.980	7.200	7.240	7.240	81,670
2026-09-30	7.300	7.980	7.300	7.320	7.320	419,095
2026-09-29	7.400	7.500	7.140	7.300	7.300	991,352
2026-09-28	7.500	7.980	7.201	7.300	7.300	216,682
2026-09-25	7.520	7.980	7.350	7.400	7.400	485,865

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.