Residential Secure Income plc - RESI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	58	58	58	58	56.2	20,341
September 25, 2025	57.76	57.8	57.8	58	57.2	59,067
September 24, 2025	56.73	58	58	58	56.73	83,688
September 23, 2025	58	58	58	58.29	57.4	66,520
September 22, 2025	58.2	58	58	58.48	56.4	172,029
September 19, 2025	57.31	57.6	57.6	58.2	57	246,654
September 18, 2025	57.4	57.4	57.4	58.2	56.4	149,596
September 17, 2025	58.4	56.2	56.2	58.4	56.2	188,611
September 16, 2025	58.4	58.2	58.2	58.4	56.4	112,954
September 15, 2025	56.2	58.2	58.2	58.2	56.03	48,595
September 12, 2025	56	56	56	58.4	56	58,163
September 11, 2025	57.8	56.8	56.8	58.4	56.8	51,478
September 10, 2025	57.4	57.4	57.4	58.4	56.8	409,980
September 09, 2025	58.23	57.2	57.2	58.23	57	176,338
September 08, 2025	58.23	58.4	58.4	58.4	57	72,363
September 05, 2025	57.8	57.2	57.2	58.4	56	196,795
September 04, 2025	58.2	57.8	57.8	58.4	57	195,765
September 03, 2025	56	57.8	57.8	57.8	56	185,113
September 02, 2025	57.67	57	57	58.4	56.8	352,091
September 01, 2025	57.83	57.8	57.8	58.2	57.6	178,670
August 29, 2025	57.8	58	58	58.4	57.8	175,468
August 28, 2025	57.7	58.2	58.2	59.6	56	511,772
August 27, 2025	57.6	57.6	57.6	59.8	57.4	215,136
August 26, 2025	58.12	58	58	59.4	57.4	343,461
August 22, 2025	57.48	58.4	58.4	59	57.48	31,879
August 21, 2025	59	58.4	58.4	59	57.8	145,987
August 20, 2025	59	58.4	58.4	59	57.4	201,077
August 19, 2025	58.93	58.2	58.2	59	57.6	809,537
August 18, 2025	59.02	58.8	58.8	59.3	57.8	278,675
August 15, 2025	59.2	59.2	59.2	61.2	59.14	94,046
August 14, 2025	59	59.6	59.6	60.44	59	98,377
August 13, 2025	58.2	60	60	61.4	58.2	253,358
August 12, 2025	60.17	58	58	61.33	58	298,340
August 11, 2025	59.98	60.2	60.2	60.8	58.8	332,291
August 08, 2025	58.1	58.8	58.8	59.16	58	204,717
August 07, 2025	59	57.6	57.6	59	57.6	706,648
August 06, 2025	59.8	59.4	58.37	59.8	58.2	632,922
August 05, 2025	59.13	59.2	58.17	59.8	59	55,330
August 04, 2025	58.29	59	57.98	59.8	58.29	338,119
August 01, 2025	57.8	59	57.98	59.4	57.8	436,096
July 31, 2025	59	58	56.99	60.8	58	1.05M
July 30, 2025	60.4	57.6	56.6	61	57.6	461,053
July 29, 2025	59	59.2	58.17	61.6	59	484,487
July 28, 2025	59.77	61.6	60.53	62	58.6	254,978
July 25, 2025	62.2	60	60	62.4	59.4	247,300
July 24, 2025	58.4	59.4	59.4	61.4	58.4	333,218
July 23, 2025	60.8	59.8	59.8	62	59.4	237,262
July 22, 2025	60.09	60.6	60.6	61	59.4	163,711
July 21, 2025	60.8	60.6	60.6	61	58.2	118,544
July 18, 2025	60.4	59.6	59.6	60.6	59.6	145,213
July 17, 2025	60.61	60.4	60.4	60.8	59.66	31,212
July 16, 2025	60.44	60.2	60.2	60.8	59.5	84,120
July 15, 2025	59.87	59.8	59.8	61	59.4	292,536
July 14, 2025	61	59.6	59.6	61	59.6	46,340
July 11, 2025	59.6	60.6	60.6	61.2	59.6	185,060
July 10, 2025	59.8	59.4	59.4	60.6	58.4	440,083
July 09, 2025	59.6	59.6	59.6	60.2	59.4	282,227
July 08, 2025	59.8	60	60	60.4	59	76,625
July 07, 2025	58.6	59.8	59.8	61.6	58.6	199,222
July 04, 2025	57.8	59.8	59.8	62	57.8	514,394

Residential Secure Income plc (RESI.L) LSE