Residential Secure Income plc (RESI.L) LSE

58.23

+1.032(+1.80%)

Updated at September 08 08:02AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202557.857.257.258.456196,795
September 04, 202558.257.857.858.457195,765
September 03, 20255657.857.857.856185,113
September 02, 202557.67575758.456.8352,091
September 01, 202557.8357.857.858.257.6178,670
August 29, 202557.8585858.457.8175,468
August 28, 202557.758.258.259.656511,772
August 27, 202557.657.657.659.857.4215,136
August 26, 202558.12585859.457.4343,461
August 22, 202557.4858.458.45957.4831,879
August 21, 20255958.458.45957.8145,987
August 20, 20255958.458.45957.4201,077
August 19, 202558.9358.258.25957.6809,537
August 18, 202559.0258.858.859.357.8278,675
August 15, 202559.259.259.261.259.1494,046
August 14, 20255959.659.660.445998,377
August 13, 202558.2606061.458.2253,358
August 12, 202560.17585861.3358298,340
August 11, 202559.9860.260.260.858.8332,291
August 08, 202558.158.858.859.1658204,717
August 07, 20255957.657.65957.6706,648
August 06, 202559.859.458.3759.858.2632,922
August 05, 202559.1359.258.1759.85955,330
August 04, 202558.295957.9859.858.29338,119
August 01, 202557.85957.9859.457.8436,096
July 31, 2025595856.9960.8581.05M
July 30, 202560.457.656.66157.6461,053
July 29, 20255959.258.1761.659484,487
July 28, 202559.7761.660.536258.6254,978
July 25, 202562.2606062.459.4247,300
July 24, 202558.459.459.461.458.4333,218
July 23, 202560.859.859.86259.4237,262
July 22, 202560.0960.660.66159.4163,711
July 21, 202560.860.660.66158.2118,544
July 18, 202560.459.659.660.659.6145,213
July 17, 202560.6160.460.460.859.6631,212
July 16, 202560.4460.260.260.859.584,120
July 15, 202559.8759.859.86159.4292,536
July 14, 20256159.659.66159.646,340
July 11, 202559.660.660.661.259.6185,060
July 10, 202559.859.459.460.658.4440,083
July 09, 202559.659.659.660.259.4282,227
July 08, 202559.8606060.45976,625
July 07, 202558.659.859.861.658.6199,222
July 04, 202557.859.859.86257.8514,394
July 03, 202558.4159.259.259.658.4415,500
July 02, 202560.8458.858.861.857.6168,362
July 01, 202561.259.259.26257.6381,523
June 30, 202559595961.658.6309,149
June 27, 202558595960.857.2251,878
June 26, 202558.79595961.257.88252,628
June 25, 20255959.458.3760.259255,668
June 24, 202561.458.857.7861.458.8340,057
June 23, 202560.815957.9862.258.6205,480
June 20, 202559.85957.986058.8211,579
June 19, 202558.4759.258.176058.47263,947
June 18, 20255858.457.3960581.19M
June 17, 202558.0359.259.259.85872,773
June 16, 202560.3359.459.463.258.09193,313
June 13, 202563.460.660.663.459.8146,836