Barratt Redrow plc (BTDPY)
OTCMKTS · Delayed Price · Currency is USD
6.90
-0.04 (-0.58%)
Jun 3, 2026, 3:10 PM EST
BTDPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 7.12 | 7.20 | 7.09 | 7.15 | 7.15 | -0.45% | 90,734 |
| May 27, 2026 | 7.21 | 7.22 | 7.14 | 7.18 | 7.18 | 1.87% | 146,246 |
| May 26, 2026 | 7.10 | 7.10 | 6.96 | 7.05 | 7.05 | 2.03% | 103,881 |
| May 22, 2026 | 6.90 | 6.93 | 6.83 | 6.91 | 6.91 | 0.49% | 104,796 |
| May 21, 2026 | 6.73 | 6.89 | 6.70 | 6.88 | 6.88 | 1.87% | 178,021 |
| May 20, 2026 | 6.50 | 6.78 | 6.50 | 6.75 | 6.75 | 4.17% | 177,932 |
| May 19, 2026 | 6.53 | 6.57 | 6.48 | 6.48 | 6.48 | -1.67% | 306,772 |
| May 18, 2026 | 6.52 | 6.69 | 6.52 | 6.59 | 6.59 | 1.07% | 286,878 |
| May 15, 2026 | 6.60 | 6.61 | 6.47 | 6.52 | 6.52 | -3.12% | 520,195 |
| May 14, 2026 | 6.80 | 6.82 | 6.73 | 6.73 | 6.73 | -1.61% | 311,754 |
| May 13, 2026 | 6.79 | 6.84 | 6.75 | 6.84 | 6.84 | -1.44% | 195,394 |
| May 12, 2026 | 6.96 | 6.96 | 6.86 | 6.94 | 6.94 | -3.88% | 296,803 |
| May 11, 2026 | 7.14 | 7.24 | 7.12 | 7.22 | 7.22 | -0.41% | 180,919 |
| May 8, 2026 | 7.20 | 7.25 | 7.16 | 7.25 | 7.25 | 1.68% | 83,978 |
| May 7, 2026 | 7.25 | 7.26 | 7.13 | 7.13 | 7.13 | -1.25% | 151,492 |
| May 6, 2026 | 7.16 | 7.26 | 7.15 | 7.22 | 7.22 | 5.09% | 98,968 |
| May 5, 2026 | 6.86 | 6.88 | 6.83 | 6.87 | 6.87 | 1.48% | 148,919 |
| May 4, 2026 | 6.84 | 6.84 | 6.72 | 6.77 | 6.77 | -1.17% | 184,783 |
| May 1, 2026 | 6.84 | 6.93 | 6.84 | 6.85 | 6.85 | 0.15% | 57,733 |
| Apr 30, 2026 | 6.75 | 6.85 | 6.73 | 6.84 | 6.84 | 3.79% | 350,102 |
| Apr 29, 2026 | 6.69 | 6.69 | 6.55 | 6.59 | 6.59 | -3.09% | 115,124 |
| Apr 28, 2026 | 6.82 | 6.86 | 6.78 | 6.80 | 6.80 | -2.02% | 164,801 |
| Apr 27, 2026 | 6.98 | 7.01 | 6.92 | 6.94 | 6.94 | -0.57% | 214,212 |
| Apr 24, 2026 | 6.95 | 7.01 | 6.94 | 6.98 | 6.98 | -0.14% | 345,215 |
| Apr 23, 2026 | 7.15 | 7.15 | 6.94 | 6.99 | 6.99 | -3.05% | 139,622 |
| Apr 22, 2026 | 7.18 | 7.23 | 7.14 | 7.21 | 7.21 | 1.69% | 218,554 |
| Apr 21, 2026 | 7.23 | 7.29 | 7.09 | 7.09 | 7.09 | -3.01% | 103,363 |
| Apr 20, 2026 | 7.36 | 7.37 | 7.25 | 7.31 | 7.31 | -3.43% | 128,262 |
| Apr 17, 2026 | 7.53 | 7.68 | 7.53 | 7.57 | 7.57 | 3.42% | 83,428 |
| Apr 16, 2026 | 7.42 | 7.42 | 7.25 | 7.32 | 7.32 | 0.41% | 75,551 |
| Apr 15, 2026 | 7.16 | 7.33 | 7.15 | 7.29 | 7.29 | 2.82% | 142,611 |
| Apr 14, 2026 | 7.09 | 7.10 | 7.03 | 7.09 | 7.09 | -0.14% | 138,406 |
| Apr 13, 2026 | 6.92 | 7.14 | 6.92 | 7.10 | 7.10 | -0.98% | 359,931 |
| Apr 10, 2026 | 7.12 | 7.23 | 7.08 | 7.17 | 7.17 | 0.99% | 157,316 |
| Apr 9, 2026 | 7.03 | 7.17 | 6.91 | 7.10 | 7.10 | -1.11% | 258,630 |
| Apr 8, 2026 | 7.32 | 7.36 | 7.15 | 7.18 | 7.18 | 6.48% | 448,554 |
| Apr 7, 2026 | 6.90 | 6.90 | 6.61 | 6.74 | 6.74 | -3.02% | 335,266 |
| Apr 6, 2026 | 7.03 | 7.07 | 6.98 | 7.06 | 6.95 | 0.86% | 217,653 |
| Apr 2, 2026 | 6.74 | 7.00 | 6.74 | 7.00 | 6.89 | -0.14% | 164,388 |
| Apr 1, 2026 | 6.95 | 7.03 | 6.92 | 7.01 | 6.90 | 1.30% | 212,937 |
| Mar 31, 2026 | 6.91 | 7.21 | 6.80 | 6.92 | 6.81 | 2.52% | 415,040 |
| Mar 30, 2026 | 6.77 | 6.77 | 6.69 | 6.75 | 6.65 | - | 258,082 |
| Mar 27, 2026 | 6.89 | 6.89 | 6.70 | 6.75 | 6.65 | -4.30% | 240,893 |
| Mar 26, 2026 | 7.16 | 7.21 | 7.04 | 7.05 | 6.95 | -2.72% | 280,679 |
| Mar 25, 2026 | 7.27 | 7.28 | 7.16 | 7.25 | 7.14 | 3.57% | 271,768 |
| Mar 24, 2026 | 6.94 | 7.06 | 6.92 | 7.00 | 6.89 | -2.78% | 335,036 |
| Mar 23, 2026 | 7.19 | 7.31 | 7.08 | 7.20 | 7.09 | 6.35% | 483,185 |