Stock listing
LSE:RESI Residential Secure Income PLC Share Price
Home listing (LSE) of Residential Secure Income PLC
Follow Residential Secure Income PLC into a list and get an email when it puts out news.
Share price · LSE:RESI
6.80p GBX (pence) +0.40 (+6.2%)
Close on Nov 2, 2026
- Day range
- 6.31p – 6.80p GBX (pence)Nov 2, 2026
- Volume
- 841,097 sharesNov 2, 2026
- Market cap
- £12.59M GBPAt the close on Nov 2, 2026 · price × 185.2M shares outstanding
- 52-week range
- 6.11p – 29.60p GBX (pence)Lowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- £74,273 GBPMedian day 386,954 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| LSE:RESI · Home | 6.80p GBX (pence) | +0.40 (+6.2%) | 841,097 | 6.40p | 6.80p | 6.307p | 6.40p | Close on Nov 2, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · LSE:RESI · GBX (pence), adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 6.80p | +0.40 | +6.2% | 6.40p | 6.80p | 6.307p | 841,097 | |
| 6.40p | 0.00 | 0.0% | 6.40p | 7.284p | 6.40p | 60,238 | |
| 6.40p | -0.30 | -4.5% | 6.40p | 7.249p | 6.31p | 52,339 | |
| 6.70p | +0.40 | +6.3% | 6.42p | 6.70p | 6.188p | 223,291 | |
| 6.30p | -0.20 | -3.1% | 6.68p | 6.68p | 6.18p | 224,522 | |
| 6.50p | -0.20 | -3.0% | 6.60p | 6.70p | 6.50p | 504,330 | |
| 6.70p | -0.10 | -1.5% | 6.62p | 6.78p | 6.16p | 763,057 | |
| 6.80p | +0.20 | +3.0% | 6.60p | 6.80p | 6.60p | 35,855 | |
| 6.60p | -0.06 | -0.9% | 6.60p | 6.80p | 6.60p | 340,346 | |
| 6.66p | +0.04 | +0.6% | 6.62p | 6.76p | 6.60p | 375,132 | |
| 6.62p | -0.08 | -1.2% | 6.80p | 6.98p | 6.60p | 1,398,483 | |
| 6.70p | +0.08 | +1.2% | 6.70p | 7.16p | 6.60p | 169,506 | |
| 6.62p | -0.10 | -1.5% | 6.80p | 7.376p | 6.60p | 644,160 | |
| 6.72p | -0.08 | -1.2% | 6.80p | 7.38p | 6.60p | 535,938 | |
| 6.80p | -0.20 | -2.9% | 6.90p | 7.50p | 6.78p | 243,401 | |
| 7.00p | +0.10 | +1.4% | 6.80p | 7.76p | 6.80p | 891,952 | |
| 6.90p | -0.10 | -1.4% | 7.10p | 7.46p | 6.90p | 180,058 | |
| 7.00p | -0.10 | -1.4% | 7.10p | 7.50p | 6.16p | 475,163 | |
| 7.10p | -0.34 | -4.6% | 7.10p | 7.98p | 7.10p | 40,463 | |
| 7.44p | +0.14 | +1.9% | 7.30p | 7.88p | 7.10p | 81,036 | |
| 7.30p | +0.10 | +1.4% | 7.20p | 7.88p | 7.20p | 207,204 | |
| 7.20p | -0.04 | -0.6% | 7.26p | 7.98p | 7.20p | 81,173 | |
| 7.24p | -0.08 | -1.1% | 7.30p | 7.98p | 7.20p | 81,670 | |
| 7.32p | +0.02 | +0.3% | 7.30p | 7.98p | 7.30p | 419,095 | |
| 7.30p | 0.00 | 0.0% | 7.40p | 7.50p | 7.14p | 991,352 | |
| 7.30p | -0.10 | -1.4% | 7.50p | 7.98p | 7.201p | 216,682 | |
| 7.40p | -0.04 | -0.5% | 7.52p | 7.98p | 7.35p | 485,865 | |
| 7.44p | +0.02 | +0.3% | 7.50p | 7.98p | 7.44p | 105,162 | |
| 7.42p | -0.48 | -6.1% | 7.90p | 7.98p | 7.353p | 407,284 | |
| 7.90p | 0.00 | 0.0% | 7.32p | 7.90p | 7.32p | 415,113 | |
| 7.90p | +0.80 | +11.3% | 7.24p | 7.98p | 7.137p | 197,545 | |
| 7.10p | -0.202 | -2.8% | 7.36p | 7.50p | 7.10p | 15,009,276 | |
| 7.302p | +0.059 | +0.8% | 7.243p | 7.401p | 7.228p | 1,818,011 | |
| 7.243p | +0.04 | +0.5% | 7.302p | 7.305p | 7.144p | 1,125,952 | |
| 7.204p | 0.00 | 0.0% | 7.223p | 7.579p | 7.133p | 1,410,688 | |
| 7.204p | -0.04 | -0.5% | 7.322p | 8.309p | 7.204p | 531,645 | |
| 7.243p | +0.04 | +0.5% | 7.263p | 8.309p | 7.194p | 468,691 | |
| 7.204p | 0.00 | 0.0% | 7.204p | 8.309p | 7.105p | 744,282 | |
| 7.204p | 0.00 | 0.0% | 7.204p | 8.309p | 7.178p | 229,139 | |
| 7.204p | -0.099 | -1.4% | 7.302p | 8.309p | 7.204p | 297,030 | |
| 7.302p | +0.158 | +2.2% | 7.302p | 8.584p | 7.125p | 1,895,577 | |
| 7.144p | 0.00 | 0.0% | 7.144p | 7.894p | 7.046p | 972,296 | |
| 7.144p | -1.105 | -13.4% | 8.348p | 8.881p | 7.125p | 237,310 | |
| 8.25p | +0.77 | +10.3% | 6.908p | 8.289p | 6.908p | 616,425 | |
| 7.48p | -0.415 | -5.3% | 7.50p | 7.849p | 6.718p | 249,702 | |
| 7.894p | +0.395 | +5.3% | 7.50p | 7.894p | 6.676p | 1,321,821 | |
| 7.50p | -1.382 | -15.6% | 7.48p | 7.993p | 6.106p | 1,223,606 | |
| 8.881p | +0.099 | +1.1% | 8.822p | 9.059p | 8.486p | 564,190 | |
| 8.782p | +0.079 | +0.9% | 8.486p | 9.039p | 8.486p | 386,954 | |
| 8.703p | -0.079 | -0.9% | 8.625p | 8.994p | 8.388p | 406,646 | |
| 8.782p | +0.178 | +2.1% | 8.782p | 9.059p | 8.407p | 252,735 | |
| 8.605p | +0.513 | +6.3% | 8.092p | 9.059p | 7.48p | 3,229,112 | |
| 8.092p | -0.02 | -0.2% | 8.092p | 9.138p | 7.914p | 9,572,805 | |
| 8.111p | -0.434 | -5.1% | 9.118p | 9.789p | 7.894p | 415,102 | |
| 8.546p | -18.20 | -68.0% | 7.401p | 9.868p | 7.401p | 2,063,165 | |
| 26.74p | -0.493 | -1.8% | 27.43p | 28.62p | 26.64p | 484,592 | |
| 27.24p | +0.099 | +0.4% | 28.32p | 28.42p | 26.64p | 134,152 | |
| 27.14p | -0.099 | -0.4% | 27.24p | 28.12p | 26.99p | 149,507 | |
| 27.24p | -0.099 | -0.4% | 27.33p | 28.22p | 27.24p | 34,213 | |
| 27.33p | +0.099 | +0.4% | 27.43p | 28.22p | 26.84p | 248,142 | |
| 27.24p | -0.789 | -2.8% | 27.53p | 28.32p | 26.74p | 384,020 | |
| 28.02p | +0.493 | +1.8% | 27.53p | 28.12p | 26.74p | 48,714 | |
| 27.53p | +0.099 | +0.4% | 28.22p | 28.22p | 27.43p | 92,026 | |
| 27.43p | -0.691 | -2.5% | 27.43p | 28.12p | 27.43p | 344,303 | |
| 28.12p | +0.987 | +3.6% | 28.42p | 28.62p | 26.74p | 193,164 |
- Ticker
- LSE:RESI
- Asset type
- Stock
- Exchange
- LSE
- Currency
- GBX
What changed lately
Latest news release · Oct 13, 2026
Fund Management Fee
Latest news
Fund Management Fee
Oct 13, 2026
Closed 6.80p (-2.9%) on Oct 13, 2026
Sale of Shared Ownership Portfolio Update
Oct 13, 2026
Closed 6.80p (-2.9%) on Oct 13, 2026
Cancellation of share premium account
Aug 28, 2026
Closed 7.89p (+5.3%) on Aug 28, 2026
Initial B Share Scheme Cap Return & Prop Inc Distn
Aug 14, 2026
Closed 26.74p (-1.8%) on Aug 14, 2026
Retirement Disposal Distribution Update
Aug 12, 2026
Closed 27.14p (-0.4%) on Aug 12, 2026
Retirement Distrib & Shared Ownership Sale Update
Jul 31, 2026
Closed 27.14p (-0.4%) on Jul 31, 2026
FTSE Russell Index Changes
Jul 20, 2026
Closed 27.93p (+4.1%) on Jul 21, 2026
Update on the Retirement Disposal
Jul 15, 2026
Closed 26.92p (+1.1%) on Jul 15, 2026
Result of General Meeting
Jul 8, 2026
Closed 26.53p (-1.8%) on Jul 9, 2026
Interim Results to 31 March 2026
Jun 24, 2026
Closed 26.73p (+2.6%) on Jun 24, 2026
Decks
FY2024 Earnings Presentation
Earnings · 25 slides · January 2025
FY2022 Earnings Presentation
Earnings · 33 slides · December 2022
Residential Secure Income PLC on 6ix
- News releases
- 15 in the last 12 months · 124 in all · newest Oct 13, 2026 · oldest 2017
- Decks
- 2 decks · latest January 2025
Where Residential Secure Income PLC is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| LSE:RESI · Home listing · This page | LSE | United Kingdom | GBX |
| Aquis:RESIL | Aquis | United Kingdom | GBX |
| Turquoise:RESIL | Turquoise | United Kingdom | GBX |
Log in to ask 6ix AI your own questions about Residential Secure Income PLC.