Barratt Redrow plc (BTDPY)
OTCMKTS · Delayed Price · Currency is USD
10.20
-0.01 (-0.10%)
Jul 17, 2025, 12:40 PM EDT
Barratt Redrow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 11.65 | 11.71 | 11.65 | 11.66 | 11.66 | -0.26% | 14,471 |
| Jul 9, 2025 | 11.70 | 11.70 | 11.58 | 11.69 | 11.69 | 1.56% | 23,725 |
| Jul 8, 2025 | 11.39 | 11.53 | 11.38 | 11.51 | 11.51 | -0.35% | 16,910 |
| Jul 7, 2025 | 11.64 | 11.67 | 11.48 | 11.55 | 11.55 | -3.79% | 11,537 |
| Jul 3, 2025 | 12.07 | 12.07 | 11.98 | 12.01 | 12.01 | 0.38% | 48,877 |
| Jul 2, 2025 | 11.84 | 11.96 | 11.79 | 11.96 | 11.96 | -5.33% | 33,693 |
| Jul 1, 2025 | 12.56 | 12.64 | 12.51 | 12.63 | 12.63 | -0.28% | 8,246 |
| Jun 30, 2025 | 12.75 | 12.76 | 12.58 | 12.67 | 12.67 | -3.21% | 9,523 |
| Jun 27, 2025 | 13.02 | 13.14 | 13.02 | 13.09 | 13.09 | 1.08% | 8,094 |
| Jun 26, 2025 | 12.96 | 12.97 | 12.93 | 12.95 | 12.95 | 1.09% | 5,415 |
| Jun 25, 2025 | 12.79 | 12.81 | 12.73 | 12.81 | 12.81 | -0.70% | 15,237 |
| Jun 24, 2025 | 12.80 | 12.95 | 12.80 | 12.90 | 12.90 | 2.34% | 14,736 |
| Jun 23, 2025 | 12.35 | 12.62 | 12.35 | 12.61 | 12.61 | -0.59% | 18,204 |
| Jun 20, 2025 | 12.49 | 12.68 | 12.39 | 12.68 | 12.68 | 2.01% | 10,660 |
| Jun 18, 2025 | 12.43 | 12.76 | 12.41 | 12.43 | 12.43 | -0.40% | 12,180 |
| Jun 17, 2025 | 12.66 | 12.66 | 12.47 | 12.48 | 12.48 | -2.50% | 7,589 |
| Jun 16, 2025 | 12.91 | 12.93 | 12.77 | 12.80 | 12.80 | -0.72% | 11,977 |
| Jun 13, 2025 | 12.91 | 12.95 | 12.83 | 12.89 | 12.89 | -2.15% | 13,517 |
| Jun 12, 2025 | 13.04 | 13.18 | 13.04 | 13.18 | 13.18 | 1.98% | 26,550 |
| Jun 11, 2025 | 12.97 | 13.00 | 12.91 | 12.92 | 12.92 | 0.67% | 17,196 |
| Jun 10, 2025 | 12.72 | 12.87 | 12.72 | 12.83 | 12.83 | 5.37% | 6,397 |
| Jun 9, 2025 | 12.13 | 12.24 | 12.13 | 12.18 | 12.18 | 1.08% | 15,640 |
| Jun 6, 2025 | 12.04 | 12.07 | 12.03 | 12.05 | 12.05 | 1.18% | 7,957 |
| Jun 5, 2025 | 12.00 | 12.01 | 11.84 | 11.91 | 11.91 | -1.16% | 10,579 |
| Jun 4, 2025 | 12.01 | 12.10 | 12.01 | 12.05 | 12.05 | 0.20% | 8,390 |
| Jun 3, 2025 | 12.06 | 12.08 | 11.99 | 12.03 | 12.03 | -2.35% | 14,837 |
| Jun 2, 2025 | 12.31 | 12.41 | 12.21 | 12.32 | 12.32 | -0.69% | 15,847 |
| May 30, 2025 | 12.39 | 12.43 | 12.30 | 12.40 | 12.40 | -0.17% | 29,050 |
| May 29, 2025 | 12.36 | 12.46 | 12.34 | 12.42 | 12.42 | 1.31% | 25,776 |
| May 28, 2025 | 12.28 | 12.33 | 12.25 | 12.26 | 12.26 | -0.97% | 8,787 |
| May 27, 2025 | 12.47 | 12.47 | 12.34 | 12.38 | 12.38 | 2.91% | 59,787 |
| May 23, 2025 | 12.46 | 12.52 | 12.03 | 12.03 | 12.03 | -2.96% | 419,861 |
| May 22, 2025 | 12.42 | 12.44 | 12.39 | 12.40 | 12.40 | -1.92% | 7,964 |
| May 21, 2025 | 12.66 | 12.74 | 12.60 | 12.64 | 12.64 | -1.63% | 18,395 |
| May 20, 2025 | 12.78 | 12.90 | 12.78 | 12.85 | 12.85 | 0.75% | 8,230 |
| May 19, 2025 | 12.78 | 12.80 | 12.73 | 12.75 | 12.75 | 0.19% | 6,136 |
| May 16, 2025 | 12.60 | 12.73 | 12.60 | 12.73 | 12.73 | 1.68% | 16,960 |
| May 15, 2025 | 12.33 | 12.53 | 12.33 | 12.52 | 12.52 | 2.29% | 4,000 |
| May 14, 2025 | 12.33 | 12.34 | 12.15 | 12.24 | 12.24 | -1.77% | 9,279 |
| May 13, 2025 | 12.38 | 12.56 | 12.25 | 12.46 | 12.46 | 0.16% | 10,426 |
| May 12, 2025 | 12.24 | 12.44 | 12.24 | 12.44 | 12.44 | -2.12% | 10,158 |
| May 9, 2025 | 12.61 | 12.72 | 12.61 | 12.71 | 12.71 | -0.24% | 4,670 |
| May 8, 2025 | 12.82 | 12.82 | 12.58 | 12.74 | 12.74 | 0.31% | 6,940 |
| May 7, 2025 | 12.75 | 12.81 | 12.69 | 12.70 | 12.70 | -1.93% | 13,548 |
| May 6, 2025 | 12.88 | 12.96 | 12.79 | 12.95 | 12.95 | -0.38% | 16,371 |
| May 5, 2025 | 12.87 | 13.00 | 12.41 | 13.00 | 13.00 | 1.33% | 3,981 |