Barratt Redrow plc (BTDPY)
OTCMKTS · Delayed Price · Currency is USD
8.33
-0.02 (-0.26%)
At close: Oct 2, 2026
BTDPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.45 | 8.58 | 8.33 | 8.33 | 8.33 | -0.26% | 5,215 |
| Oct 1, 2026 | 8.51 | 8.51 | 8.34 | 8.35 | 8.35 | -4.02% | 37,832 |
| Sep 30, 2026 | 8.89 | 8.93 | 8.70 | 8.70 | 8.70 | -2.68% | 20,954 |
| Sep 29, 2026 | 9.08 | 9.10 | 8.94 | 8.94 | 8.94 | -2.69% | 8,202 |
| Sep 28, 2026 | 9.12 | 9.29 | 9.12 | 9.19 | 9.19 | 12.49% | 5,357 |
| Sep 25, 2026 | 8.09 | 8.19 | 8.05 | 8.17 | 8.17 | 2.22% | 2,462 |
| Sep 24, 2026 | 8.10 | 8.14 | 7.97 | 7.99 | 7.99 | 0.50% | 27,080 |
| Sep 23, 2026 | 8.04 | 8.04 | 7.95 | 7.95 | 7.95 | -3.87% | 3,933 |
| Sep 22, 2026 | 8.12 | 8.27 | 8.12 | 8.27 | 8.27 | 2.48% | 3,210 |
| Sep 21, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.62% | 705 |
| Sep 18, 2026 | 8.13 | 8.15 | 8.07 | 8.12 | 8.12 | -2.29% | 5,815 |
| Sep 17, 2026 | 8.35 | 8.35 | 8.31 | 8.31 | 8.31 | 1.53% | 1,752 |
| Sep 16, 2026 | 8.15 | 8.28 | 8.12 | 8.19 | 8.19 | 10.46% | 131,634 |
| Sep 15, 2026 | 7.44 | 7.47 | 7.37 | 7.41 | 7.41 | -0.34% | 11,114 |
| Sep 14, 2026 | 7.49 | 7.50 | 7.37 | 7.44 | 7.44 | -3.16% | 40,762 |
| Sep 11, 2026 | 7.68 | 7.70 | 7.65 | 7.68 | 7.68 | -0.29% | 4,745 |
| Sep 10, 2026 | 7.83 | 7.84 | 7.67 | 7.70 | 7.70 | -2.78% | 4,609 |
| Sep 9, 2026 | 7.93 | 7.96 | 7.84 | 7.92 | 7.92 | -1.25% | 6,572 |
| Sep 8, 2026 | 8.03 | 8.12 | 8.00 | 8.02 | 8.02 | -2.08% | 13,252 |
| Sep 4, 2026 | 8.18 | 8.21 | 8.17 | 8.19 | 8.19 | -0.91% | 2,393 |
| Sep 3, 2026 | 8.16 | 8.27 | 8.14 | 8.27 | 8.27 | 1.22% | 9,855 |
| Sep 2, 2026 | 8.25 | 8.28 | 8.17 | 8.17 | 8.17 | -2.45% | 4,169 |
| Sep 1, 2026 | 8.42 | 8.46 | 8.35 | 8.37 | 8.37 | -1.53% | 8,816 |
| Aug 31, 2026 | 8.55 | 8.56 | 8.49 | 8.50 | 8.50 | -1.39% | 10,474 |
| Aug 28, 2026 | 8.62 | 8.66 | 8.58 | 8.62 | 8.62 | 0.01% | 2,712 |
| Aug 27, 2026 | 8.74 | 8.74 | 8.60 | 8.62 | 8.62 | -0.93% | 29,664 |
| Aug 26, 2026 | 8.76 | 8.77 | 8.70 | 8.70 | 8.70 | -0.24% | 6,758 |
| Aug 25, 2026 | 8.61 | 8.73 | 8.61 | 8.72 | 8.72 | 2.35% | 14,276 |
| Aug 24, 2026 | 8.51 | 8.54 | 8.50 | 8.52 | 8.52 | 0.47% | 2,740 |
| Aug 21, 2026 | 8.45 | 8.49 | 8.45 | 8.48 | 8.48 | 1.07% | 5,027 |
| Aug 20, 2026 | 8.42 | 8.46 | 8.39 | 8.39 | 8.39 | -1.64% | 7,473 |
| Aug 19, 2026 | 8.54 | 8.58 | 8.53 | 8.53 | 8.53 | 0.95% | 33,447 |
| Aug 18, 2026 | 8.55 | 8.55 | 8.45 | 8.45 | 8.45 | -2.65% | 23,431 |
| Aug 17, 2026 | 8.68 | 8.72 | 8.66 | 8.68 | 8.68 | -1.25% | 14,542 |
| Aug 14, 2026 | 8.78 | 8.79 | 8.77 | 8.79 | 8.79 | -0.54% | 2,317 |
| Aug 13, 2026 | 8.86 | 8.90 | 8.81 | 8.84 | 8.84 | 2.77% | 11,613 |
| Aug 12, 2026 | 8.74 | 8.74 | 8.60 | 8.60 | 8.60 | 0.35% | 207,299 |
| Aug 11, 2026 | 8.57 | 8.60 | 8.53 | 8.57 | 8.57 | 1.30% | 11,043 |
| Aug 10, 2026 | 8.55 | 8.55 | 8.46 | 8.46 | 8.46 | -2.62% | 3,911 |
| Aug 7, 2026 | 8.65 | 8.74 | 8.65 | 8.69 | 8.69 | 2.09% | 7,271 |
| Aug 6, 2026 | 8.54 | 8.56 | 8.49 | 8.51 | 8.51 | 0.95% | 9,696 |
| Aug 5, 2026 | 8.43 | 8.47 | 8.41 | 8.43 | 8.43 | 0.12% | 14,095 |
| Aug 4, 2026 | 8.30 | 8.46 | 8.30 | 8.42 | 8.42 | 3.57% | 14,408 |
| Aug 3, 2026 | 8.10 | 8.16 | 8.07 | 8.13 | 8.13 | 3.70% | 104,094 |
| Jul 31, 2026 | 7.91 | 7.91 | 7.79 | 7.84 | 7.84 | -1.13% | 66,740 |
| Jul 30, 2026 | 7.93 | 7.95 | 7.88 | 7.93 | 7.93 | 2.72% | 27,388 |
| Jul 29, 2026 | 7.74 | 7.82 | 7.72 | 7.72 | 7.72 | -0.77% | 14,725 |
| Jul 28, 2026 | 7.72 | 7.81 | 7.69 | 7.78 | 7.78 | 0.39% | 52,513 |
| Jul 27, 2026 | 7.79 | 7.80 | 7.74 | 7.75 | 7.75 | -0.39% | 34,051 |
| Jul 24, 2026 | 7.80 | 7.84 | 7.74 | 7.78 | 7.78 | 1.30% | 59,828 |