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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	60	58.8	58.8	60	57.2	132,368
January 13, 2026	57	58.4	58.4	60	56.4	227,793
January 12, 2026	58.6	58.6	58.6	60	56.6	303,990
January 09, 2026	58	58	58	58.8	56.5	92,898
January 08, 2026	56.8	56.8	56.8	59.04	56.8	127,367
January 07, 2026	59	56.6	56.6	59	56.42	108,315
January 06, 2026	58.8	56.2	56.2	59.4	56.2	72,595
January 05, 2026	59.8	58.2	58.2	60	56.8	302,174
January 02, 2026	55.8	59.4	59.4	59.4	55.8	120,631
December 31, 2025	57.67	57.8	57.8	57.8	56.22	67,316
December 30, 2025	56.4	56	56	57.8	55.4	65,049
December 29, 2025	57.53	57.8	57.8	57.8	55.8	118,000
December 24, 2025	56.2	57.2	57.2	59.4	56.2	81,863
December 23, 2025	59.8	59.2	59.2	59.8	56.23	258,804
December 22, 2025	59.23	59	59	59.8	56	22,836
December 19, 2025	59.39	55.2	55.2	59.8	55.2	95,178
December 18, 2025	56.22	57.8	57.8	58.4	56.01	208,859
December 17, 2025	59.4	58.4	58.4	59.4	56	84,126
December 16, 2025	56.2	57.8	57.8	59.8	56.2	54,637
December 15, 2025	57.26	57.4	57.4	57.4	56.01	54,516
December 12, 2025	57.6	57.1	57.1	57.6	56.02	133,302
December 11, 2025	57.6	57.4	57.4	57.6	56	115,176
December 10, 2025	57.2	57.2	57.2	61	57.2	288,669
December 09, 2025	56	57.6	57.6	61	56	236,102
December 08, 2025	59.52	59.2	59.2	60.8	56.8	247,156
December 05, 2025	55.8	58.2	58.2	58.2	55.8	75,555
December 04, 2025	56.61	58.2	58.2	58.2	56.29	588,637
December 03, 2025	58.2	58.2	58.2	59	56.6	125,300
December 02, 2025	58.6	58	58	58.8	55.88	190,551
December 01, 2025	57	57.2	57.2	58.4	55.92	229,242
November 28, 2025	57.8	56.6	56.6	58	56.6	248,039
November 27, 2025	56.12	56.4	56.4	56.81	55	299,377
November 26, 2025	55.84	54.8	54.8	56.4	54.4	640,350
November 25, 2025	55.6	55	55	56.4	55	316,051
November 24, 2025	56	54	54	57	54	526,046
November 21, 2025	56	56	56	58	55.8	39,824
November 20, 2025	56.36	56.2	56.2	57.6	56.2	951,219
November 19, 2025	57.6	56.2	56.2	57.6	56	764,513
November 18, 2025	56.01	57	57	57	56.01	390,839
November 17, 2025	56	57.4	57.4	57.6	56	408,817
November 14, 2025	56.62	56.4	56.4	57.6	56.4	249,623
November 13, 2025	56.52	57.4	57.4	57.6	55	174,710
November 12, 2025	57.37	55.2	55.2	57.8	55.2	466,507
November 11, 2025	57	56.6	56.6	57.78	56.2	171,920
November 10, 2025	56.86	56.8	56.8	58	56.6	290,078
November 07, 2025	56.6	56.6	56.6	58	56.5	59,692
November 06, 2025	56.6	57.6	57.6	57.8	56.4	128,060
November 05, 2025	57	56.2	56.2	58	56.2	200,239
November 04, 2025	56.6	56.8	56.8	58	56	68,146
November 03, 2025	58	56.4	56.4	58	56.4	139,689
October 31, 2025	58	57.8	57.8	58	57.05	46,263
October 30, 2025	57.2	57.8	57.8	58	57	118,901
October 29, 2025	57.89	57.4	57.4	58	57.4	241,666
October 28, 2025	59	58	58	59	57.36	166,667
October 27, 2025	57.36	57.8	57.8	58.8	57.36	150,514
October 24, 2025	58.25	57.6	57.6	59	57.6	159,638
October 23, 2025	58.07	57.2	57.2	59	56.77	217,748
October 22, 2025	59.6	59.4	59.4	59.6	57.6	88,629
October 21, 2025	60	57.6	57.6	60	57.6	389,973
October 20, 2025	58.91	59.8	59.8	60	58	83,970

Residential Secure Income plc (RESI.L) LSE