Residential Secure Income plc (RESI.L) LSE

52.60

+0.4(+0.77%)

Updated at June 02 05:10PM

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 856.12 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 745.99 GBp, while 1000 GBp invested 1 year ago would be worth 1,013.1 GBp. This corresponds to total returns of -14.39%, -25.4%, 1.31%, respectively, with annualized returns of -1.73%, -5.69%, 1.31%.

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
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
April 15, 2026	54.1	55.2	55.2	57	53.8	103,330
April 14, 2026	57	54.8	54.8	57	53.92	281,270
April 13, 2026	54.06	55	55	56	53.2	348,834
April 10, 2026	54.02	55	55	56	53.75	445,372
April 09, 2026	56.2	55	55	56.2	52	61,602
April 08, 2026	53	54.4	54.4	54.51	52.2	447,478
April 07, 2026	52.52	52.6	52.6	54.8	51.8	475,279
April 02, 2026	54.8	52.6	52.6	54.8	51	234,686
April 01, 2026	52.83	53	53	54.6	50.6	289,027
March 31, 2026	51	51	51	53	50.6	185,403
March 30, 2026	51.6	51.2	51.2	51.8	49.1	201,653
March 27, 2026	52.4	51.6	51.6	52.8	50	133,552
March 26, 2026	52.4	50.2	50.2	52.6	50.2	331,896
March 25, 2026	53	51.2	51.2	53	51	229,377
March 24, 2026	51.09	51.4	51.4	52.6	50	100,086
March 23, 2026	51	51.2	51.2	52.8	49	615,658
March 20, 2026	51.8	50.8	50.8	53.4	49.7	573,449
March 19, 2026	51.51	51	51	54	49	299,165
March 18, 2026	52.43	51.6	51.6	55.8	51	224,614
March 17, 2026	51.6	52.6	52.6	54.8	51.6	189,171
March 16, 2026	53.7	52.4	52.4	55.6	52.4	295,850
March 13, 2026	54.8	53.6	53.6	54.8	53	431,090
March 12, 2026	56.2	54	54	56.2	53.6	125,584
March 11, 2026	56.4	53.8	53.8	56.4	53.6	59,181
March 10, 2026	53.73	54	54	56.6	53.4	258,505
March 09, 2026	56.2	54.2	54.2	56.2	53.4	247,784
March 06, 2026	53	53.6	53.6	55.8	52.6	571,786
March 05, 2026	54	52.6	52.6	57.8	52.6	428,872
March 04, 2026	55.4	55.2	54.17	56.2	54.4	182,315