Residential Secure Income plc (RESI.L) LSE

53.02

-1.982(-3.60%)

Updated at April 23 10:47AM

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 895.18 GBp as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 808.47 GBp, while 1000 GBp invested 1 year ago would be worth 1,055.46 GBp. This corresponds to total returns of -10.48%, -19.15%, 5.55%, respectively, with annualized returns of -1.25%, -4.16%, 5.55%.

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
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
March 03, 2026	55.5	54.2	53.19	56.8	54.2	275,219
March 02, 2026	58.2	56.6	55.54	58.8	54	605,969
February 27, 2026	55	58.2	57.11	58.2	55	544,955
February 26, 2026	54.8	55.6	54.56	56.2	54.4	154,851
February 25, 2026	54.6	54.6	53.58	56	54.6	109,495
February 24, 2026	54	54.6	53.58	57.04	54	295,276
February 23, 2026	54.2	54.6	53.58	57.6	54	117,571
February 20, 2026	56.8	55.6	54.56	56.8	54.2	189,842
February 19, 2026	55.08	55.4	54.37	55.41	54	136,912
February 18, 2026	55.56	54.2	53.19	57.6	54.2	388,420
February 17, 2026	57.04	55.2	54.17	57.8	53.8	382,523
February 16, 2026	54.4	56	54.96	57.6	54.4	167,510
February 13, 2026	54.74	54.4	53.38	57.8	54.2	273,972
February 12, 2026	55.42	56	54.96	57	55	180,740
February 11, 2026	53.6	55.8	54.76	57.6	53.6	384,194
February 10, 2026	55	56.4	55.35	56.8	55	330,294
February 09, 2026	55	56	54.96	57.16	55	105,427
February 06, 2026	54.4	55.2	54.17	57.8	54.4	251,110
February 05, 2026	55.05	54.6	53.58	57.8	54.4	412,607
February 04, 2026	57	57	54.93	57	55.4	93,029
February 03, 2026	55.6	57	54.93	57	54.6	150,667
February 02, 2026	57	55.6	53.58	57	55	132,128
January 30, 2026	56	55.6	53.58	57	54.4	332,109
January 29, 2026	54.6	56	53.97	56.2	54.47	409,407
January 28, 2026	58.6	55	53	58.6	54.2	490,873
January 27, 2026	57.4	56.2	54.16	59.4	54.64	347,207