Barratt Redrow plc (BTDPY)
OTCMKTS · Delayed Price · Currency is USD
8.57
+0.10 (1.18%)
Aug 11, 2026, 3:50 PM EST
BTDPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 7.75 | 7.77 | 7.66 | 7.68 | 7.68 | -1.03% | 37,874 |
| Jul 22, 2026 | 7.82 | 7.85 | 7.74 | 7.76 | 7.76 | 2.21% | 59,681 |
| Jul 21, 2026 | 7.52 | 7.61 | 7.46 | 7.59 | 7.59 | 1.09% | 20,425 |
| Jul 20, 2026 | 7.71 | 7.72 | 7.51 | 7.51 | 7.51 | -3.84% | 27,095 |
| Jul 17, 2026 | 7.88 | 7.95 | 7.79 | 7.81 | 7.81 | -0.64% | 54,094 |
| Jul 16, 2026 | 7.80 | 7.93 | 7.78 | 7.86 | 7.86 | 1.42% | 24,636 |
| Jul 15, 2026 | 7.74 | 7.80 | 7.69 | 7.75 | 7.75 | 5.27% | 129,483 |
| Jul 14, 2026 | 7.41 | 7.46 | 7.35 | 7.36 | 7.36 | -2.23% | 51,452 |
| Jul 13, 2026 | 7.62 | 7.62 | 7.51 | 7.53 | 7.53 | 0.80% | 81,965 |
| Jul 10, 2026 | 7.45 | 7.50 | 7.37 | 7.47 | 7.47 | -0.13% | 34,191 |
| Jul 9, 2026 | 7.39 | 7.52 | 7.38 | 7.48 | 7.48 | 3.17% | 60,549 |
| Jul 8, 2026 | 7.35 | 7.36 | 7.23 | 7.25 | 7.25 | -3.20% | 61,813 |
| Jul 7, 2026 | 7.63 | 7.65 | 7.49 | 7.49 | 7.49 | -0.40% | 35,001 |
| Jul 6, 2026 | 7.49 | 7.55 | 7.45 | 7.52 | 7.52 | 1.76% | 57,811 |
| Jul 2, 2026 | 7.37 | 7.42 | 7.33 | 7.39 | 7.39 | 0.33% | 68,718 |
| Jul 1, 2026 | 7.23 | 7.40 | 7.20 | 7.37 | 7.37 | -0.46% | 54,876 |
| Jun 30, 2026 | 7.44 | 7.49 | 7.39 | 7.40 | 7.40 | -1.20% | 49,321 |
| Jun 29, 2026 | 7.51 | 7.52 | 7.47 | 7.49 | 7.49 | -1.23% | 59,005 |
| Jun 26, 2026 | 7.65 | 7.68 | 7.58 | 7.58 | 7.58 | -1.48% | 50,456 |
| Jun 25, 2026 | 7.69 | 7.76 | 7.67 | 7.70 | 7.70 | 4.72% | 41,986 |
| Jun 24, 2026 | 7.16 | 7.38 | 7.16 | 7.35 | 7.35 | 6.68% | 350,222 |
| Jun 23, 2026 | 6.94 | 7.00 | 6.88 | 6.89 | 6.89 | -1.29% | 108,921 |
| Jun 22, 2026 | 7.04 | 7.06 | 6.97 | 6.98 | 6.98 | 1.31% | 116,249 |
| Jun 18, 2026 | 6.80 | 6.95 | 6.80 | 6.89 | 6.89 | 1.03% | 94,819 |
| Jun 17, 2026 | 6.92 | 6.98 | 6.82 | 6.82 | 6.82 | 0.69% | 875,750 |
| Jun 16, 2026 | 6.83 | 6.87 | 6.77 | 6.77 | 6.77 | 2.16% | 253,523 |
| Jun 15, 2026 | 6.78 | 6.79 | 6.63 | 6.63 | 6.63 | 0.61% | 280,612 |
| Jun 12, 2026 | 6.69 | 6.71 | 6.56 | 6.59 | 6.59 | 0.76% | 114,004 |
| Jun 11, 2026 | 6.44 | 6.56 | 6.38 | 6.54 | 6.54 | -0.76% | 238,688 |
| Jun 10, 2026 | 6.73 | 6.76 | 6.59 | 6.59 | 6.59 | -2.95% | 105,751 |
| Jun 9, 2026 | 6.84 | 6.88 | 6.69 | 6.79 | 6.79 | 1.19% | 259,852 |
| Jun 8, 2026 | 6.79 | 6.79 | 6.68 | 6.71 | 6.71 | -2.04% | 231,436 |
| Jun 5, 2026 | 7.03 | 7.03 | 6.84 | 6.85 | 6.85 | -2.57% | 65,428 |
| Jun 4, 2026 | 7.09 | 7.09 | 6.99 | 7.03 | 7.03 | 1.97% | 121,754 |
| Jun 3, 2026 | 6.87 | 6.94 | 6.84 | 6.90 | 6.90 | -0.36% | 146,379 |
| Jun 2, 2026 | 6.94 | 6.98 | 6.87 | 6.92 | 6.92 | 2.37% | 255,793 |
| Jun 1, 2026 | 6.92 | 6.94 | 6.76 | 6.76 | 6.76 | -4.65% | 427,688 |
| May 29, 2026 | 7.14 | 7.24 | 7.09 | 7.09 | 7.09 | -0.84% | 242,481 |