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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	58.37	58.8	58.8	59	57.6	144,402
October 16, 2025	58.4	59	59	59	57.75	145,370
October 15, 2025	58.5	58.6	58.6	59.4	57.2	44,552
October 14, 2025	58.35	57.8	57.8	59.6	56	968,590
October 13, 2025	58.23	58.2	58.2	60.6	58.2	559,236
October 10, 2025	60.8	58.6	58.6	60.8	58.6	143,439
October 09, 2025	59.22	59	59	61	59	102,984
October 08, 2025	60.8	59.4	59.4	61	59	144,138
October 07, 2025	59.99	59.6	59.6	61.2	59	255,293
October 06, 2025	60	61	61	61.4	59.12	403,645
October 03, 2025	57.2	59	59	60	57.2	330,527
October 02, 2025	57.04	58.6	58.6	58.65	57	513,083
October 01, 2025	58	57.6	57.6	58	57.4	421,654
September 30, 2025	56.92	57.6	57.6	58	56.2	149,558
September 29, 2025	56	57.4	57.4	57.8	56	142,908
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

Residential Secure Income plc (RESI.L) LSE