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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	56.8	55.6	55.6	56.8	54.2	189,842
February 19, 2026	55.08	55.4	55.4	55.41	54	136,912
February 18, 2026	55.56	54.2	54.2	57.6	54.2	388,420
February 17, 2026	57.04	55.2	55.2	57.8	53.8	382,523
February 16, 2026	54.4	56	56	57.6	54.4	167,510
February 13, 2026	54.74	54.4	54.4	57.8	54.2	273,972
February 12, 2026	55.42	56	56	57	55	180,740
February 11, 2026	53.6	55.8	55.8	57.6	53.6	384,194
February 10, 2026	55	56.4	56.4	56.8	55	330,294
February 09, 2026	55	56	56	57.16	55	105,427
February 06, 2026	54.4	55.2	55.2	57.8	54.4	251,110
February 05, 2026	55.05	54.6	54.6	57.8	54.4	412,607
February 04, 2026	57	57	55.97	57	55.4	93,029
February 03, 2026	55.6	57	55.97	57	54.6	150,667
February 02, 2026	57	55.6	54.6	57	55	132,128
January 30, 2026	56	55.6	55.6	57	54.4	332,109
January 29, 2026	54.6	56	56	56.2	54.47	409,407
January 28, 2026	58.6	55	55	58.6	54.2	490,873
January 27, 2026	57.4	56.2	56.2	59.4	54.64	347,207
January 26, 2026	56	55.6	55.6	59.4	55.35	213,491
January 23, 2026	57.14	55.8	55.8	58.4	55.6	1.29M
January 22, 2026	57.74	57.2	57.2	60.4	56.6	247,541
January 21, 2026	57.55	58.4	58.4	59	56.8	134,994
January 20, 2026	58.96	58.6	58.6	60	56.67	93,168
January 19, 2026	57.38	58.6	58.6	59.47	55.4	234,375
January 16, 2026	57.18	58.6	58.6	58.8	54.4	335,421
January 15, 2026	59.2	57.2	57.2	59.2	56.4	324,891
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

Residential Secure Income plc (RESI.L) LSE