livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Residential Secure Income - (RESI) share price history


Residential Secure Income share priceRESI share price tradesRESI Fundamentals watchlistADD to watchlist
Residential Secure Income - (RESI) share price history
Date Open High Low Close Volume
05/09/2025 58.00 58.26 57.00 57.20 446,449
04/09/2025 57.60 58.26 57.00 57.80 191,941
03/09/2025 56.00 57.93 56.00 57.80 174,099
02/09/2025 58.40 58.40 56.80 57.00 286,423
01/09/2025 58.20 58.20 57.60 57.80 166,004
29/08/2025 57.80 58.40 57.80 58.00 174,996
28/08/2025 57.20 58.38 56.00 58.20 500,856
27/08/2025 57.60 59.80 57.60 57.60 212,513
26/08/2025 58.20 58.52 57.44 58.00 334,806
22/08/2025 58.40 58.63 57.48 58.40 28,608
21/08/2025 59.00 59.00 57.80 58.40 145,551
20/08/2025 59.00 59.00 57.40 58.40 196,755
19/08/2025 58.00 58.93 57.60 58.20 804,745
18/08/2025 59.00 59.30 57.85 58.80 260,657
15/08/2025 60.40 60.60 59.14 59.20 93,481
14/08/2025 59.00 60.44 59.00 59.60 97,327
13/08/2025 58.20 61.25 58.20 60.00 252,576
12/08/2025 60.20 61.33 58.00 58.00 297,998
11/08/2025 60.00 60.80 59.01 60.20 321,359
08/08/2025 58.00 59.16 58.00 58.80 211,593
07/08/2025 59.00 59.00 57.60 57.60 751,935
06/08/2025 59.40 59.68 58.20 59.40 598,785
05/08/2025 59.00 59.64 59.00 59.20 55,233
04/08/2025 59.20 59.80 58.29 59.00 326,959
01/08/2025 57.80 59.40 57.80 59.00 429,424
31/07/2025 59.00 60.80 58.00 58.00 1,051,435
30/07/2025 61.00 61.00 57.60 57.60 460,731
29/07/2025 59.00 61.15 59.00 59.20 461,534
28/07/2025 60.60 61.60 58.89 61.60 254,557
25/07/2025 61.20 61.20 59.40 60.00 246,577

Residential Secure Income - (RESI) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z