Advertisement
Advertisement
Residential Secure Income plc (RESI.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 06:12PM GMT
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 61.20 | 63.25 | 59.60 | 60.60 | 60.60 | 319,055 |
| Mar 23, 2023 | 62.40 | 64.20 | 61.20 | 62.40 | 62.40 | 502,337 |
| Mar 22, 2023 | 61.80 | 64.20 | 61.20 | 61.40 | 61.40 | 653,786 |
| Mar 21, 2023 | 61.60 | 64.20 | 60.60 | 62.00 | 62.00 | 336,149 |
| Mar 20, 2023 | 63.20 | 65.38 | 60.00 | 62.00 | 62.00 | 504,295 |
| Mar 17, 2023 | 66.80 | 67.80 | 64.80 | 65.20 | 65.20 | 627,428 |
| Mar 16, 2023 | 66.80 | 68.20 | 66.60 | 66.80 | 66.80 | 104,976 |
| Mar 15, 2023 | 66.80 | 68.00 | 66.60 | 67.40 | 67.40 | 61,574 |
| Mar 14, 2023 | 67.80 | 68.80 | 66.80 | 67.00 | 67.00 | 301,486 |
| Mar 13, 2023 | 68.20 | 70.80 | 67.00 | 67.00 | 67.00 | 233,941 |
| Mar 10, 2023 | 69.00 | 69.60 | 67.20 | 67.40 | 67.40 | 381,204 |
| Mar 09, 2023 | 70.20 | 71.80 | 69.00 | 69.00 | 69.00 | 291,717 |
| Mar 08, 2023 | 70.20 | 71.80 | 70.20 | 71.00 | 71.00 | 45,771 |
| Mar 07, 2023 | 71.20 | 72.00 | 70.40 | 71.00 | 71.00 | 119,158 |
| Mar 06, 2023 | 70.20 | 71.80 | 70.00 | 70.60 | 70.60 | 83,044 |
| Mar 03, 2023 | 70.00 | 72.00 | 70.00 | 70.40 | 70.40 | 212,079 |
| Mar 02, 2023 | 71.40 | 71.80 | 70.05 | 71.00 | 71.00 | 408,999 |
| Mar 01, 2023 | 70.40 | 71.80 | 70.00 | 70.00 | 70.00 | 308,069 |
| Feb 28, 2023 | 70.40 | 71.80 | 70.00 | 70.80 | 70.80 | 233,351 |
| Feb 27, 2023 | 71.80 | 72.00 | 70.20 | 70.80 | 70.80 | 149,838 |
| Feb 24, 2023 | 71.60 | 73.00 | 70.22 | 71.60 | 71.60 | 1,290,165 |
| Feb 23, 2023 | 72.00 | 73.20 | 71.40 | 71.40 | 71.40 | 292,138 |
| Feb 22, 2023 | 72.20 | 74.00 | 71.50 | 71.80 | 71.80 | 555,313 |
| Feb 21, 2023 | 73.00 | 74.80 | 72.15 | 73.00 | 73.00 | 468,111 |
| Feb 20, 2023 | 74.60 | 76.40 | 74.08 | 74.40 | 74.40 | 316,982 |
| Feb 17, 2023 | 74.80 | 74.80 | 74.00 | 74.00 | 74.00 | 300,004 |
| Feb 16, 2023 | 75.00 | 75.80 | 74.40 | 74.40 | 74.40 | 243,388 |
| Feb 15, 2023 | 75.80 | 75.80 | 74.34 | 74.60 | 74.60 | 361,334 |
| Feb 14, 2023 | 75.00 | 78.60 | 74.80 | 76.20 | 76.20 | 360,363 |
| Feb 13, 2023 | 77.40 | 78.60 | 76.00 | 76.40 | 76.40 | 165,521 |
| Feb 10, 2023 | 77.00 | 78.60 | 75.58 | 77.20 | 77.20 | 234,237 |
| Feb 09, 2023 | 78.40 | 78.60 | 75.20 | 76.60 | 76.60 | 553,305 |
| Feb 09, 2023 | 1.29 Dividend | |||||
| Feb 08, 2023 | 79.40 | 79.60 | 78.64 | 79.00 | 77.71 | 142,856 |
| Feb 07, 2023 | 79.40 | 79.40 | 77.36 | 79.40 | 78.10 | 143,228 |
| Feb 06, 2023 | 79.40 | 79.40 | 76.35 | 79.00 | 77.71 | 182,477 |
| Feb 03, 2023 | 78.00 | 79.40 | 77.80 | 78.80 | 77.51 | 172,972 |
| Feb 02, 2023 | 79.20 | 80.00 | 77.40 | 79.00 | 77.71 | 485,054 |
| Feb 01, 2023 | 79.60 | 80.00 | 78.50 | 78.80 | 77.51 | 160,639 |
| Jan 31, 2023 | 80.00 | 80.00 | 78.35 | 78.60 | 77.32 | 180,586 |
| Jan 30, 2023 | 78.20 | 79.78 | 77.84 | 78.60 | 77.32 | 243,783 |
| Jan 27, 2023 | 77.40 | 80.20 | 77.10 | 77.40 | 76.14 | 125,974 |
| Jan 26, 2023 | 78.80 | 79.00 | 77.40 | 78.00 | 76.73 | 371,901 |
| Jan 25, 2023 | 78.80 | 78.80 | 76.91 | 77.00 | 75.74 | 354,434 |
| Jan 24, 2023 | 77.00 | 77.20 | 75.21 | 77.00 | 75.74 | 249,483 |
| Jan 23, 2023 | 77.60 | 81.80 | 74.50 | 76.60 | 75.35 | 440,082 |
| Jan 20, 2023 | 78.20 | 81.80 | 77.60 | 77.60 | 76.33 | 205,921 |
| Jan 19, 2023 | 81.40 | 83.00 | 77.60 | 77.80 | 76.53 | 457,549 |
| Jan 18, 2023 | 82.00 | 86.00 | 80.80 | 80.80 | 79.48 | 176,459 |
| Jan 17, 2023 | 83.60 | 86.00 | 81.40 | 81.80 | 80.46 | 167,725 |
| Jan 16, 2023 | 82.40 | 86.00 | 81.88 | 82.40 | 81.05 | 109,451 |
| Jan 13, 2023 | 83.00 | 86.00 | 82.00 | 82.00 | 80.66 | 111,531 |
| Jan 12, 2023 | 86.00 | 86.00 | 82.80 | 82.80 | 81.45 | 208,894 |
| Jan 11, 2023 | 84.40 | 86.00 | 83.60 | 84.80 | 83.42 | 149,885 |
| Jan 10, 2023 | 84.80 | 85.00 | 83.00 | 84.80 | 83.42 | 338,404 |
| Jan 09, 2023 | 84.80 | 85.00 | 83.60 | 83.60 | 82.23 | 237,013 |
| Jan 06, 2023 | 85.40 | 85.40 | 83.80 | 83.80 | 82.43 | 183,752 |
| Jan 05, 2023 | 84.80 | 86.00 | 84.60 | 84.80 | 83.42 | 280,292 |
| Jan 04, 2023 | 85.40 | 86.03 | 83.80 | 84.20 | 82.83 | 144,143 |
| Jan 03, 2023 | 86.00 | 87.00 | 84.20 | 84.80 | 83.42 | 118,759 |
| Dec 30, 2022 | 83.60 | 86.00 | 83.60 | 84.00 | 82.63 | 55,445 |
| Dec 29, 2022 | 83.80 | 86.00 | 83.80 | 84.80 | 83.42 | 47,095 |
| Dec 28, 2022 | 85.40 | 86.00 | 83.80 | 84.40 | 83.02 | 43,718 |
| Dec 23, 2022 | 85.80 | 86.00 | 84.20 | 84.80 | 83.42 | 36,156 |
| Dec 22, 2022 | 85.80 | 86.00 | 84.27 | 84.40 | 83.02 | 91,340 |
| Dec 21, 2022 | 83.60 | 86.00 | 83.60 | 83.80 | 82.43 | 154,379 |
| Dec 20, 2022 | 86.40 | 86.40 | 84.20 | 84.60 | 83.22 | 68,323 |
| Dec 19, 2022 | 85.40 | 86.00 | 83.80 | 85.20 | 83.81 | 273,294 |
| Dec 16, 2022 | 84.00 | 85.00 | 82.40 | 84.60 | 83.22 | 658,569 |
| Dec 15, 2022 | 84.00 | 85.00 | 84.00 | 84.00 | 82.63 | 88,478 |
| Dec 14, 2022 | 86.00 | 86.00 | 82.40 | 84.20 | 82.83 | 173,728 |
| Dec 13, 2022 | 85.80 | 86.00 | 83.80 | 83.80 | 82.43 | 117,845 |
| Dec 12, 2022 | 84.80 | 85.80 | 83.58 | 84.80 | 83.42 | 89,906 |
| Dec 09, 2022 | 85.80 | 86.00 | 83.20 | 85.80 | 84.40 | 150,215 |
| Dec 08, 2022 | 85.80 | 86.00 | 84.20 | 84.20 | 82.83 | 124,543 |
| Dec 08, 2022 | 1.29 Dividend | |||||
| Dec 07, 2022 | 85.00 | 86.80 | 84.90 | 85.60 | 82.93 | 191,144 |
| Dec 06, 2022 | 85.00 | 87.00 | 84.64 | 84.80 | 82.16 | 67,420 |
| Dec 05, 2022 | 85.20 | 86.40 | 83.90 | 84.80 | 82.16 | 351,907 |
| Dec 02, 2022 | 86.40 | 88.60 | 80.00 | 85.20 | 82.55 | 663,038 |
| Dec 01, 2022 | 88.20 | 88.40 | 86.40 | 86.60 | 83.90 | 437,000 |
| Nov 30, 2022 | 89.00 | 89.20 | 86.20 | 86.40 | 83.71 | 124,495 |
| Nov 29, 2022 | 88.80 | 89.00 | 87.38 | 87.60 | 84.87 | 185,253 |
| Nov 28, 2022 | 89.20 | 89.20 | 86.40 | 88.40 | 85.65 | 168,572 |
| Nov 25, 2022 | 86.40 | 88.80 | 86.40 | 88.00 | 85.26 | 240,184 |
| Nov 24, 2022 | 89.00 | 89.20 | 86.58 | 88.40 | 85.65 | 107,121 |
| Nov 23, 2022 | 88.10 | 88.80 | 87.20 | 87.20 | 84.48 | 92,771 |
| Nov 22, 2022 | 86.40 | 88.80 | 86.40 | 88.80 | 86.03 | 60,487 |
| Nov 21, 2022 | 89.20 | 89.20 | 86.40 | 88.00 | 85.26 | 111,879 |
| Nov 18, 2022 | 89.20 | 89.20 | 86.72 | 88.00 | 85.26 | 80,905 |
| Nov 17, 2022 | 87.20 | 91.60 | 87.17 | 88.00 | 85.26 | 359,628 |
| Nov 16, 2022 | 88.80 | 91.80 | 88.40 | 88.80 | 86.03 | 140,761 |
| Nov 15, 2022 | 89.60 | 91.60 | 89.00 | 89.60 | 86.81 | 265,673 |
| Nov 14, 2022 | 89.20 | 89.60 | 86.40 | 88.00 | 85.26 | 187,480 |
| Nov 11, 2022 | 91.60 | 91.60 | 86.20 | 87.40 | 84.68 | 180,876 |
| Nov 10, 2022 | 90.00 | 90.20 | 86.20 | 90.00 | 87.20 | 73,901 |
| Nov 09, 2022 | 88.00 | 91.60 | 88.00 | 88.00 | 85.26 | 50,366 |
| Nov 08, 2022 | 90.20 | 91.80 | 86.20 | 90.20 | 87.39 | 109,755 |
| Nov 07, 2022 | 90.60 | 91.60 | 86.20 | 89.40 | 86.61 | 267,120 |
| Nov 04, 2022 | 90.60 | 91.80 | 86.31 | 90.00 | 87.20 | 108,715 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
