Barratt Redrow plc (BTDPY)
OTCMKTS · Delayed Price · Currency is USD
10.19
-0.04 (-0.39%)
Sep 19, 2025, 3:51 PM EDT
Barratt Redrow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 10.17 | 10.20 | 10.14 | 10.19 | 10.19 | -0.44% | 49,349 |
| Sep 18, 2025 | 10.23 | 10.26 | 10.19 | 10.24 | 10.24 | 0.24% | 29,357 |
| Sep 17, 2025 | 10.38 | 10.38 | 10.19 | 10.21 | 10.21 | 1.39% | 33,111 |
| Sep 16, 2025 | 10.01 | 10.08 | 9.96 | 10.07 | 10.07 | 0.60% | 33,067 |
| Sep 15, 2025 | 10.00 | 10.03 | 9.98 | 10.01 | 10.01 | - | 103,755 |
| Sep 12, 2025 | 10.02 | 10.02 | 9.97 | 10.01 | 10.01 | -0.69% | 71,037 |
| Sep 11, 2025 | 9.97 | 10.14 | 9.97 | 10.08 | 10.08 | 2.02% | 38,251 |
| Sep 10, 2025 | 9.95 | 9.95 | 9.87 | 9.88 | 9.88 | 0.05% | 14,707 |
| Sep 9, 2025 | 9.99 | 9.99 | 9.87 | 9.88 | 9.88 | -1.74% | 20,726 |
| Sep 8, 2025 | 10.02 | 10.08 | 10.02 | 10.05 | 10.05 | 0.40% | 45,617 |
| Sep 5, 2025 | 9.95 | 10.04 | 9.95 | 10.01 | 10.01 | 2.56% | 33,525 |
| Sep 4, 2025 | 9.71 | 9.77 | 9.70 | 9.76 | 9.76 | 2.17% | 78,457 |
| Sep 3, 2025 | 9.55 | 9.62 | 9.54 | 9.55 | 9.55 | 1.30% | 76,392 |
| Sep 2, 2025 | 9.41 | 9.54 | 9.39 | 9.43 | 9.43 | -3.48% | 66,436 |
| Aug 29, 2025 | 9.75 | 9.79 | 9.73 | 9.77 | 9.77 | -1.69% | 18,975 |
| Aug 28, 2025 | 9.91 | 9.95 | 9.90 | 9.94 | 9.94 | -0.98% | 44,318 |
| Aug 27, 2025 | 9.97 | 10.05 | 9.97 | 10.04 | 10.04 | -0.24% | 19,933 |
| Aug 26, 2025 | 10.05 | 10.11 | 10.02 | 10.06 | 10.06 | -2.14% | 29,642 |
| Aug 25, 2025 | 10.20 | 10.28 | 10.14 | 10.28 | 10.28 | 0.39% | 20,625 |
| Aug 22, 2025 | 10.17 | 10.30 | 10.17 | 10.24 | 10.24 | 2.50% | 20,286 |
| Aug 21, 2025 | 10.05 | 10.05 | 9.94 | 9.99 | 9.99 | -2.25% | 43,190 |
| Aug 20, 2025 | 10.14 | 10.22 | 10.14 | 10.22 | 10.22 | 0.79% | 29,363 |
| Aug 19, 2025 | 10.17 | 10.22 | 10.13 | 10.14 | 10.14 | 1.00% | 32,504 |
| Aug 18, 2025 | 9.99 | 10.06 | 9.98 | 10.04 | 10.04 | -1.38% | 57,080 |
| Aug 15, 2025 | 10.24 | 10.24 | 10.18 | 10.18 | 10.18 | -1.36% | 20,190 |
| Aug 14, 2025 | 10.20 | 10.32 | 10.20 | 10.32 | 10.32 | -1.05% | 89,806 |
| Aug 13, 2025 | 10.29 | 10.45 | 10.29 | 10.43 | 10.43 | 0.87% | 16,905 |
| Aug 12, 2025 | 10.25 | 10.34 | 10.20 | 10.34 | 10.34 | 1.87% | 153,844 |
| Aug 11, 2025 | 10.17 | 10.17 | 10.12 | 10.15 | 10.15 | -0.59% | 44,456 |
| Aug 8, 2025 | 10.19 | 10.27 | 10.17 | 10.21 | 10.21 | 1.31% | 33,454 |
| Aug 7, 2025 | 10.08 | 10.14 | 10.06 | 10.08 | 10.08 | -0.71% | 48,817 |
| Aug 6, 2025 | 10.08 | 10.19 | 10.07 | 10.15 | 10.15 | 1.30% | 50,383 |
| Aug 5, 2025 | 10.05 | 10.06 | 9.92 | 10.02 | 10.02 | 0.27% | 84,043 |
| Aug 4, 2025 | 10.04 | 10.04 | 9.95 | 9.99 | 9.99 | 0.09% | 155,245 |
| Aug 1, 2025 | 9.91 | 10.04 | 9.84 | 9.98 | 9.98 | 0.65% | 50,727 |
| Jul 31, 2025 | 9.92 | 10.02 | 9.89 | 9.92 | 9.92 | 0.10% | 161,148 |
| Jul 30, 2025 | 9.94 | 10.00 | 9.91 | 9.91 | 9.91 | -1.98% | 97,198 |
| Jul 29, 2025 | 10.16 | 10.18 | 10.10 | 10.11 | 10.11 | 0.17% | 71,831 |
| Jul 28, 2025 | 10.20 | 10.20 | 10.09 | 10.09 | 10.09 | -2.39% | 39,322 |
| Jul 25, 2025 | 10.25 | 10.34 | 10.15 | 10.34 | 10.34 | -0.58% | 26,552 |
| Jul 24, 2025 | 10.45 | 10.45 | 10.36 | 10.40 | 10.40 | -0.53% | 40,361 |
| Jul 23, 2025 | 10.42 | 10.51 | 10.42 | 10.46 | 10.46 | 0.34% | 14,864 |
| Jul 22, 2025 | 10.30 | 10.42 | 10.28 | 10.42 | 10.42 | -0.48% | 37,303 |
| Jul 21, 2025 | 10.44 | 10.52 | 10.44 | 10.47 | 10.47 | 2.55% | 23,812 |
| Jul 18, 2025 | 10.33 | 10.33 | 10.18 | 10.21 | 10.21 | -0.10% | 36,887 |
| Jul 17, 2025 | 10.29 | 10.31 | 10.19 | 10.22 | 10.22 | 0.07% | 37,013 |
| Jul 16, 2025 | 10.14 | 10.24 | 10.13 | 10.21 | 10.21 | 0.23% | 37,962 |
| Jul 15, 2025 | 10.47 | 10.55 | 10.08 | 10.19 | 10.19 | -10.22% | 28,381 |
| Jul 14, 2025 | 11.38 | 11.38 | 11.13 | 11.35 | 11.35 | -0.09% | 68,289 |
| Jul 11, 2025 | 11.39 | 11.39 | 11.31 | 11.36 | 11.36 | -2.57% | 11,467 |