Residential Secure Income plc (RESI.L) LSE

Currency In GBp

RESI.L Historical Return

If you invested 1000 GBp in Residential Secure Income plc (RESI.L) since IPO date, it would be worth 914.71 GBp as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 734.35 GBp, while 1000 GBp invested 1 year ago would be worth 995.75 GBp. This corresponds to total returns of -8.53%, -26.56%, -0.43%, respectively, with annualized returns of -0.98%, -5.99%, -0.43%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RESI.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	55.8	55	55	56.2	54.82	215,432
July 09, 2026	56	55	55	56	55	226,731
July 08, 2026	56.2	56	56	56.2	55	2.2M
July 07, 2026	56.2	55.8	55.8	56.2	55	115,604
July 06, 2026	54.28	56.2	56.2	56.4	54.28	171,914
July 03, 2026	55.16	56	56	56	54.8	80,186
July 02, 2026	55.03	55.6	55.6	55.6	55.01	343,940
July 01, 2026	55.8	55.6	55.6	55.8	53.4	173,993
June 30, 2026	55	55.6	55.6	57.8	55	1.14M
June 29, 2026	55.6	56.4	56.4	57.8	55.6	696,624
June 26, 2026	56.6	55.6	55.6	58	55.58	195,865
June 25, 2026	53	56.6	56.6	56.8	53	4.78M
June 24, 2026	55	55.4	55.4	55.4	54.15	2.38M
June 23, 2026	55.6	54	54	55.6	53.46	1.09M
June 22, 2026	53.57	53.8	53.8	55.8	53.2	252,126
June 19, 2026	54.66	53.8	53.8	55	52.2	5.34M
June 18, 2026	54.8	54	54	55	53.23	1M
June 17, 2026	54.36	53.2	53.2	56	51	2.8M
June 16, 2026	52.56	51.8	51.8	52.8	50.4	95,267
June 15, 2026	50.4	51.6	51.6	52.8	50.4	410,895
June 12, 2026	50.51	51.2	51.2	52	50.4	57,280
June 11, 2026	51.4	50.4	50.4	52.8	50.4	104,335
June 10, 2026	52	51	51	52.8	50.05	132,959
June 09, 2026	52.8	51	51	52.8	51	126,804
June 08, 2026	49.38	51.4	51.4	52.4	49	25,902
June 05, 2026	50.83	51.6	51.6	51.6	50.4	80,917
June 04, 2026	51.6	51.6	51.6	51.72	50.2	222,499
June 03, 2026	52.4	50	50	52.9	50	140,230
June 02, 2026	51.2	52.6	52.6	54.4	50	107,645
June 01, 2026	51.2	52.2	52.2	54.8	51.2	222,222
May 29, 2026	54.8	52.8	52.8	54.8	51.8	46,032
May 28, 2026	51.4	52.8	52.8	54.8	51.4	47,499
May 27, 2026	52.4	52.8	52.8	54.8	51.75	245,126
May 26, 2026	51.2	52.2	52.2	53.8	51.2	104,551
May 22, 2026	51.4	51.6	51.6	53.8	51.4	225,130
May 21, 2026	54.6	51.6	51.6	54.8	51.6	231,273
May 20, 2026	51.2	51.2	51.2	53.4	51	191,503
May 19, 2026	51.2	51.2	51.2	54.6	51.2	76,494
May 18, 2026	54.8	51.2	51.2	54.8	51.2	115,002
May 15, 2026	54.4	51.6	51.6	54.8	51.4	183,592
May 14, 2026	50.8	51.8	51.8	55	50.8	168,237
May 13, 2026	54.6	53.2	53.2	55.2	52.62	115,897
May 12, 2026	55.2	52.8	52.8	55.6	52.01	782,505
May 11, 2026	54.6	53.2	53.2	54.6	52.4	151,758
May 08, 2026	51.65	53.4	53.4	54.2	51.65	192,659
May 07, 2026	52.4	52.6	52.6	54.4	51	105,888
May 06, 2026	52	52.4	52.4	55.4	52	241,829
May 05, 2026	52.8	53.4	53.4	54.2	51	87,274
May 01, 2026	52.8	53	53	54.8	51.7	54,732
April 30, 2026	54.8	52.8	52.8	54.8	51.6	110,352
April 29, 2026	53.4	53	53	54.8	52.2	91,945
April 28, 2026	54.8	52.6	52.6	54.8	52.6	78,440
April 27, 2026	52.36	52.6	52.6	54.8	51.3	305,603
April 24, 2026	52.4	52.8	52.8	54.8	51.2	49,918
April 23, 2026	53	55	55	55	53	22,559
April 22, 2026	52.8	55	55	55	52.8	50,801
April 21, 2026	55	53.2	53.2	55	52.6	47,912
April 20, 2026	56.82	54.2	54.2	57	53	601,807
April 17, 2026	56.6	56	56	56.6	53.4	36,823
April 16, 2026	57	54	54	57	54	84,481