LSE · RESI · stock
Residential Secure Income Ord (RESI) stock price history
Every LSE trading session of Residential Secure Income Ord from Jul 12, 2017 to Nov 13, 2026: 2,266 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RESI adjusted close, 2017 to 2026
- £1.15
- All time high, 2022
- £0.6087
- 52 week high, £0.0616 low
- 2,266
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
RESI key facts
- Residential Secure Income Ord (RESI) closed at £0.0630 on Nov 13, 2026 on LSE.
- RESI's all time high close is £1.15, set on Sep 14, 2022; its all time low close is £0.0630 on Nov 10, 2026.
- RESI's 52 week range is £0.0616 to £0.6087.
- RESI returned -89.0% over the year to Nov 13, 2026 and -93.6% over five years.
- Since Jul 12, 2017 RESI returned -94%, -25.4% a year compounded.
- RESI's deepest drawdown was -94.5% from Sep 16, 2022 to Nov 10, 2026.
- DataCedar holds 2,266 daily sessions of RESI history from Jul 12, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RESI price chart, 2017 to 2026
RESI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.4% |
| 3 months | -77.1% |
| 6 months | -88.1% |
| Year to date | -88.7% |
| 1 year | -89.0% |
| 3 years | -89.8% |
| 5 years | -93.6% |
| 10 years | n/a |
| Since Jul 12, 2017 | -93.5% |
| Compound annual growth, 9.3 years | -25.4% |
RESI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.15 on Sep 14, 2022
- All time low close
- £0.0630 on Nov 10, 2026
- 52 week high
- £0.6087 on Dec 10, 2025
- 52 week low
- £0.0616 on Oct 8, 2026
- Deepest drawdown
- -94.5% from Sep 16, 2022 to Nov 10, 2026, not yet recovered
- Best single session
- +15.3% on Sep 30, 2022
- Worst single session
- -68.0% on Aug 17, 2026
- Volatility, 1 year annualised
- 139.3%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2021, +21%
- Worst calendar year
- 2023, -30%
RESI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jul 12, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.5568 | £0.6028 | £0.0616 | £0.0630 | -89.1% | 136.6M | 216 |
| 2025 | £0.5864 | £0.6325 | £0.4923 | £0.5768 | -1.6% | 90.5M | 253 |
| 2024 | £0.5820 | £0.6183 | £0.4486 | £0.5864 | -0.3% | 75.4M | 253 |
| 2023 | £0.8565 | £0.8664 | £0.5181 | £0.5880 | -29.7% | 57.4M | 250 |
| 2022 | £1.09 | £1.17 | £0.7966 | £0.8365 | -22.5% | 78M | 250 |
| 2021 | £0.8934 | £1.12 | £0.8511 | £1.08 | +21.4% | 50.5M | 252 |
| 2020 | £0.9844 | £1.00 | £0.6862 | £0.8894 | -8.9% | 40M | 250 |
| 2019 | £0.8924 | £0.9828 | £0.8547 | £0.9764 | +10.9% | 58.7M | 228 |
| 2018 | £1.01 | £1.04 | £0.8485 | £0.8805 | -12.2% | 77.9M | 216 |
| 2017 | £0.9736 | £1.01 | £0.9637 | £1.00 | n/a | 20.6M | 98 |
RESI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0630 | -1.6% |
| October 2026 | £0.0640 | -12.6% |
| September 2026 | £0.0732 | -8.5% |
| August 2026 | £0.0800 | -70.9% |
| July 2026 | £0.2745 | -50.5% |
| June 2026 | £0.5551 | +5.3% |
| May 2026 | £0.5271 | 0.0% |
| April 2026 | £0.5271 | +3.5% |
| March 2026 | £0.5091 | -12.4% |
| February 2026 | £0.5809 | +4.7% |
| January 2026 | £0.5549 | -3.8% |
| December 2025 | £0.5768 | +2.1% |
About the RESI data
Daily bars. 2,266 sessions from Jul 12, 2017 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 12, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ARESI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
RESI share price history
