Market data

Select a section

Residential Secure Income

(RESI)
Sector: Real Estate Investment Trusts
57.80p
0.80p 1.40
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/04/2025 56.80p 58.20p 56.60p 57.80p 283,844
24/04/2025 58.00p 58.20p 55.98p 57.00p 617,243
23/04/2025 58.00p 58.40p 56.00p 56.00p 334,976
22/04/2025 56.20p 58.40p 54.60p 55.80p 163,031
21/04/2025 56.00p 58.20p 55.60p 56.00p 288,709
18/04/2025 56.00p 58.20p 55.60p 56.00p 288,709
17/04/2025 56.00p 58.20p 55.60p 56.00p 148,246
16/04/2025 54.40p 58.20p 54.40p 56.00p 176,704
15/04/2025 56.00p 58.60p 54.40p 56.00p 315,180
14/04/2025 52.00p 56.00p 51.60p 55.60p 363,926
11/04/2025 54.00p 54.00p 51.60p 52.20p 228,180
10/04/2025 52.00p 54.00p 51.60p 51.60p 347,495
09/04/2025 53.60p 54.00p 51.40p 51.40p 445,779
08/04/2025 51.40p 53.80p 51.40p 53.20p 508,651
07/04/2025 51.20p 54.80p 49.35p 51.40p 976,920
04/04/2025 55.60p 57.40p 50.78p 54.00p 1,070,773
03/04/2025 55.60p 57.60p 55.60p 55.60p 278,567
02/04/2025 59.00p 59.00p 56.00p 56.00p 276,671
01/04/2025 53.60p 59.40p 53.60p 57.20p 306,299
31/03/2025 57.00p 59.40p 56.00p 56.00p 443,718
28/03/2025 57.00p 59.00p 56.14p 56.80p 199,459
27/03/2025 57.20p 59.40p 56.80p 56.80p 178,744
26/03/2025 57.40p 59.12p 57.20p 57.20p 28,176
25/03/2025 57.20p 59.40p 57.20p 57.20p 151,728
24/03/2025 58.80p 59.40p 56.83p 57.40p 192,703
21/03/2025 57.60p 59.40p 55.10p 56.80p 485,653
20/03/2025 59.60p 59.60p 57.18p 57.40p 233,869
19/03/2025 56.80p 59.40p 56.62p 58.20p 208,135
18/03/2025 59.60p 59.60p 58.00p 58.60p 131,307
17/03/2025 59.40p 59.40p 57.60p 59.00p 170,057
14/03/2025 58.00p 59.40p 57.00p 57.80p 481,221
13/03/2025 59.40p 59.40p 57.00p 57.60p 497,538
12/03/2025 57.60p 58.98p 56.70p 58.00p 210,839
11/03/2025 58.60p 59.60p 55.60p 55.60p 416,822
10/03/2025 56.00p 58.80p 55.91p 56.40p 137,471
07/03/2025 59.00p 59.00p 56.60p 57.00p 78,825
06/03/2025 56.20p 58.80p 56.00p 57.00p 156,202
05/03/2025 57.00p 58.80p 55.60p 55.60p 142,906
04/03/2025 57.00p 59.40p 56.00p 56.60p 157,211
03/03/2025 58.00p 59.40p 56.40p 57.60p 102,000
28/02/2025 58.80p 58.80p 56.60p 57.00p 15,689
27/02/2025 57.20p 59.40p 57.20p 57.80p 87,051
26/02/2025 57.60p 59.40p 57.00p 58.40p 244,941
25/02/2025 59.00p 59.80p 57.60p 59.00p 94,398
24/02/2025 59.00p 60.20p 58.80p 60.00p 340,397
21/02/2025 58.00p 60.40p 58.00p 58.20p 259,052
20/02/2025 58.20p 59.40p 58.00p 59.40p 325,816
19/02/2025 59.20p 59.64p 57.00p 59.00p 130,758
18/02/2025 59.00p 59.00p 56.52p 58.00p 186,361
17/02/2025 58.20p 59.20p 56.00p 59.00p 109,971
14/02/2025 58.20p 59.38p 58.03p 58.20p 420,476
13/02/2025 59.00p 59.40p 57.35p 59.00p 197,634
12/02/2025 59.40p 59.40p 57.00p 58.80p 104,201
11/02/2025 58.60p 59.00p 57.75p 58.00p 315,316
10/02/2025 57.20p 61.00p 57.20p 59.00p 111,810
07/02/2025 59.00p 59.20p 55.20p 59.20p 859,869
06/02/2025 58.00p 59.00p 55.59p 56.40p 360,274
05/02/2025 58.00p 59.00p 54.60p 56.40p 160,068
04/02/2025 57.20p 58.20p 55.20p 57.00p 391,599
03/02/2025 56.00p 58.00p 53.60p 57.00p 391,225
31/01/2025 55.00p 57.80p 54.60p 56.00p 472,264
30/01/2025 56.60p 58.00p 55.20p 55.40p 221,412
29/01/2025 57.80p 58.00p 55.00p 57.00p 272,468
28/01/2025 57.00p 57.80p 56.60p 56.60p 425,613
27/01/2025 57.80p 59.80p 56.60p 57.00p 357,131
24/01/2025 56.80p 59.80p 55.81p 57.40p 573,703
23/01/2025 56.00p 57.80p 55.33p 55.80p 464,394
22/01/2025 54.20p 57.80p 54.20p 54.20p 384,899
21/01/2025 56.60p 56.60p 54.00p 54.00p 287,425
20/01/2025 56.60p 60.40p 55.06p 57.60p 148,499
17/01/2025 57.60p 60.20p 56.00p 57.20p 104,818
16/01/2025 58.80p 60.20p 56.68p 56.20p 91,524
15/01/2025 57.80p 61.00p 56.00p 56.20p 365,512
14/01/2025 57.40p 57.40p 54.80p 57.20p 416,241
13/01/2025 54.60p 57.80p 54.00p 56.80p 383,045
10/01/2025 56.00p 57.60p 53.96p 54.20p 501,509
09/01/2025 56.00p 57.60p 54.85p 57.60p 238,073
08/01/2025 57.20p 59.80p 52.80p 56.00p 396,045
07/01/2025 58.40p 60.40p 57.00p 57.20p 211,930
06/01/2025 58.60p 59.80p 58.40p 58.40p 143,009
03/01/2025 60.60p 60.60p 58.00p 59.80p 194,561
02/01/2025 58.80p 60.80p 57.00p 60.00p 134,273
01/01/2025 58.80p 60.00p 56.80p 58.80p 71,388
31/12/2024 58.80p 60.00p 56.80p 58.80p 71,388
30/12/2024 59.00p 60.40p 57.00p 59.00p 52,453
27/12/2024 60.60p 60.60p 58.60p 59.80p 333,883
26/12/2024 59.00p 60.43p 59.00p 59.60p 112,929
25/12/2024 59.00p 60.43p 59.00p 59.60p 112,929
24/12/2024 59.00p 60.43p 59.00p 59.60p 112,929
23/12/2024 58.80p 59.80p 57.36p 59.80p 318,982
20/12/2024 57.60p 58.80p 56.00p 57.60p 709,737
19/12/2024 57.00p 60.40p 56.80p 58.80p 282,842
18/12/2024 58.60p 60.40p 58.20p 58.80p 148,535
17/12/2024 60.00p 60.00p 58.60p 59.00p 37,737
16/12/2024 59.80p 59.80p 56.38p 59.20p 377,466
13/12/2024 56.80p 59.80p 56.00p 58.40p 111,702
12/12/2024 59.00p 59.20p 57.00p 58.00p 62,877
11/12/2024 58.60p 61.00p 57.00p 58.60p 29,815
10/12/2024 57.00p 60.80p 57.00p 58.60p 76,482
09/12/2024 59.80p 60.00p 57.93p 58.00p 397,534
06/12/2024 58.00p 60.80p 57.40p 58.60p 77,715
05/12/2024 58.20p 59.10p 57.40p 58.60p 140,171
04/12/2024 58.40p 60.85p 58.23p 59.40p 146,906
03/12/2024 60.20p 61.00p 58.40p 59.20p 148,473
02/12/2024 59.20p 61.20p 58.40p 59.40p 556,005
29/11/2024 61.00p 62.00p 59.20p 60.00p 91,334
28/11/2024 59.00p 60.80p 58.20p 60.80p 123,136
27/11/2024 59.60p 59.80p 57.20p 59.00p 77,249
26/11/2024 58.00p 59.80p 56.00p 58.20p 56,804
25/11/2024 57.00p 59.80p 57.00p 58.20p 129,596
22/11/2024 57.40p 59.00p 57.18p 58.80p 57,679
21/11/2024 59.00p 59.00p 57.32p 58.80p 321,521
20/11/2024 59.00p 59.00p 56.76p 58.40p 97,462
19/11/2024 58.60p 58.60p 56.00p 58.20p 57,428
18/11/2024 58.80p 58.80p 56.00p 57.20p 148,913
15/11/2024 56.20p 59.00p 56.20p 58.20p 127,046
14/11/2024 56.40p 58.80p 56.00p 58.20p 151,244
13/11/2024 56.40p 58.80p 56.40p 56.60p 105,675
12/11/2024 58.00p 58.00p 56.56p 56.60p 400,098
11/11/2024 56.40p 59.80p 56.00p 57.00p 287,515
08/11/2024 58.40p 59.26p 56.43p 57.00p 79,544
07/11/2024 56.00p 59.60p 56.00p 57.20p 117,171
06/11/2024 58.20p 59.60p 56.20p 57.00p 116,188
05/11/2024 56.40p 59.80p 56.40p 58.40p 67,111
04/11/2024 56.20p 60.00p 56.20p 58.20p 3,967,554
01/11/2024 57.00p 59.80p 56.60p 57.80p 368,338
31/10/2024 58.60p 59.80p 57.00p 57.00p 372,308
30/10/2024 58.60p 60.00p 58.60p 59.80p 162,158
29/10/2024 61.00p 61.40p 59.20p 59.80p 312,808
28/10/2024 58.60p 61.00p 58.60p 61.00p 387,918

Market data

Select a section