Barratt Redrow plc (BTDPY)
OTCMKTS · Delayed Price · Currency is USD
6.75
-0.30 (-4.30%)
At close: Mar 27, 2026
BTDPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.89 | 6.89 | 6.70 | 6.75 | 6.75 | -4.30% | 240,893 |
| Mar 26, 2026 | 7.16 | 7.21 | 7.04 | 7.05 | 7.05 | -2.72% | 280,679 |
| Mar 25, 2026 | 7.27 | 7.28 | 7.16 | 7.25 | 7.25 | 3.57% | 271,768 |
| Mar 24, 2026 | 6.94 | 7.06 | 6.92 | 7.00 | 7.00 | -2.78% | 335,036 |
| Mar 23, 2026 | 7.19 | 7.31 | 7.08 | 7.20 | 7.20 | 6.35% | 483,185 |
| Mar 20, 2026 | 7.04 | 7.05 | 6.70 | 6.77 | 6.77 | -4.38% | 373,655 |
| Mar 19, 2026 | 7.15 | 7.19 | 6.94 | 7.08 | 7.08 | -6.10% | 299,713 |
| Mar 18, 2026 | 7.71 | 7.71 | 7.51 | 7.54 | 7.54 | -1.05% | 161,566 |
| Mar 17, 2026 | 7.73 | 7.75 | 7.58 | 7.62 | 7.62 | 0.40% | 374,793 |
| Mar 16, 2026 | 7.65 | 7.69 | 7.47 | 7.59 | 7.59 | - | 342,066 |
| Mar 13, 2026 | 7.64 | 7.69 | 7.56 | 7.59 | 7.59 | 0.66% | 677,621 |
| Mar 12, 2026 | 7.86 | 7.86 | 7.53 | 7.54 | 7.54 | -5.75% | 386,708 |
| Mar 11, 2026 | 8.05 | 8.12 | 7.98 | 8.00 | 8.00 | -0.50% | 145,736 |
| Mar 10, 2026 | 8.29 | 8.32 | 8.02 | 8.04 | 8.04 | -1.47% | 411,872 |
| Mar 9, 2026 | 8.07 | 8.21 | 7.96 | 8.16 | 8.16 | -2.39% | 363,505 |
| Mar 6, 2026 | 8.30 | 8.42 | 8.29 | 8.36 | 8.36 | -2.39% | 308,115 |
| Mar 5, 2026 | 8.50 | 8.65 | 8.48 | 8.57 | 8.57 | -2.67% | 247,188 |
| Mar 4, 2026 | 8.95 | 8.95 | 8.72 | 8.80 | 8.80 | -2.98% | 180,851 |
| Mar 3, 2026 | 8.93 | 9.09 | 8.93 | 9.07 | 9.07 | -4.02% | 114,395 |
| Mar 2, 2026 | 9.53 | 9.54 | 9.42 | 9.45 | 9.45 | -2.78% | 120,989 |
| Feb 27, 2026 | 9.77 | 9.77 | 9.64 | 9.72 | 9.72 | -1.82% | 205,514 |
| Feb 26, 2026 | 10.07 | 10.07 | 9.87 | 9.90 | 9.90 | -1.74% | 348,612 |
| Feb 25, 2026 | 10.15 | 10.15 | 9.98 | 10.08 | 10.08 | 0.05% | 51,840 |
| Feb 24, 2026 | 10.27 | 10.27 | 10.06 | 10.07 | 10.07 | -1.85% | 105,033 |
| Feb 23, 2026 | 10.27 | 10.30 | 10.19 | 10.26 | 10.26 | -0.77% | 193,988 |
| Feb 20, 2026 | 10.40 | 10.46 | 10.27 | 10.34 | 10.34 | 0.10% | 269,498 |
| Feb 19, 2026 | 10.27 | 10.34 | 10.21 | 10.33 | 10.33 | -1.62% | 216,390 |
| Feb 18, 2026 | 10.58 | 10.64 | 10.50 | 10.50 | 10.50 | -0.85% | 254,308 |
| Feb 17, 2026 | 10.55 | 10.71 | 10.51 | 10.59 | 10.59 | -1.69% | 130,121 |
| Feb 13, 2026 | 10.58 | 10.81 | 10.58 | 10.77 | 10.77 | -1.08% | 115,586 |
| Feb 12, 2026 | 10.95 | 11.04 | 10.77 | 10.89 | 10.89 | 0.93% | 84,726 |
| Feb 11, 2026 | 10.33 | 10.84 | 10.33 | 10.79 | 10.79 | -0.92% | 34,840 |
| Feb 10, 2026 | 10.67 | 10.89 | 10.62 | 10.89 | 10.89 | 3.62% | 131,976 |
| Feb 9, 2026 | 10.42 | 10.51 | 10.30 | 10.51 | 10.51 | -2.32% | 239,010 |
| Feb 6, 2026 | 10.67 | 10.76 | 10.62 | 10.76 | 10.76 | -0.37% | 58,433 |
| Feb 5, 2026 | 10.68 | 10.83 | 10.62 | 10.80 | 10.80 | -3.74% | 138,807 |
| Feb 4, 2026 | 11.22 | 11.24 | 11.03 | 11.22 | 11.22 | 2.65% | 83,517 |
| Feb 3, 2026 | 10.64 | 10.95 | 10.64 | 10.93 | 10.93 | 0.91% | 111,019 |
| Feb 2, 2026 | 10.78 | 10.84 | 10.74 | 10.83 | 10.83 | 0.29% | 67,309 |
| Jan 30, 2026 | 10.88 | 10.88 | 10.70 | 10.80 | 10.80 | -1.82% | 82,852 |
| Jan 29, 2026 | 10.96 | 11.02 | 10.90 | 11.00 | 11.00 | 0.52% | 72,767 |
| Jan 28, 2026 | 10.83 | 11.01 | 10.83 | 10.94 | 10.94 | 0.39% | 63,845 |
| Jan 27, 2026 | 10.74 | 10.90 | 10.72 | 10.90 | 10.90 | 2.25% | 56,001 |
| Jan 26, 2026 | 10.68 | 10.73 | 10.61 | 10.66 | 10.66 | 0.47% | 52,295 |
| Jan 23, 2026 | 10.50 | 10.61 | 10.47 | 10.61 | 10.61 | 0.86% | 135,772 |
| Jan 22, 2026 | 10.42 | 10.52 | 10.41 | 10.52 | 10.52 | 0.67% | 69,137 |
| Jan 21, 2026 | 10.31 | 10.49 | 10.30 | 10.45 | 10.45 | 1.46% | 54,766 |
| Jan 20, 2026 | 10.27 | 10.38 | 10.20 | 10.30 | 10.30 | -0.48% | 113,529 |
| Jan 16, 2026 | 10.24 | 10.35 | 10.24 | 10.35 | 10.35 | 1.37% | 65,525 |
| Jan 15, 2026 | 10.20 | 10.21 | 10.12 | 10.21 | 10.21 | 1.69% | 51,835 |