Barratt Redrow plc (BTDPY)
OTCMKTS · Delayed Price · Currency is USD
9.02
+0.17 (1.92%)
Nov 9, 2026, 3:45 PM EST
BTDPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.89 | 9.02 | 8.89 | 9.02 | 9.02 | 1.98% | 8,560 |
| Nov 6, 2026 | 8.74 | 8.87 | 8.74 | 8.85 | 8.85 | 0.63% | 2,545 |
| Nov 5, 2026 | 8.95 | 8.96 | 8.79 | 8.79 | 8.79 | -0.90% | 8,875 |
| Nov 4, 2026 | 8.73 | 8.87 | 8.73 | 8.87 | 8.87 | 3.74% | 1,310 |
| Nov 3, 2026 | 8.71 | 8.71 | 8.48 | 8.55 | 8.55 | -4.20% | 14,087 |
| Nov 2, 2026 | 8.90 | 8.96 | 8.90 | 8.93 | 8.93 | 3.66% | 2,683 |
| Oct 30, 2026 | 8.63 | 8.65 | 8.56 | 8.61 | 8.61 | 1.29% | 4,980 |
| Oct 29, 2026 | 8.55 | 8.55 | 8.48 | 8.50 | 8.50 | 1.80% | 13,076 |
| Oct 28, 2026 | 8.80 | 8.82 | 8.21 | 8.35 | 8.35 | -6.45% | 6,076 |
| Oct 27, 2026 | 8.87 | 8.97 | 8.87 | 8.93 | 8.93 | 2.60% | 3,212 |
| Oct 26, 2026 | 8.72 | 8.72 | 8.69 | 8.70 | 8.70 | 0.17% | 2,484 |
| Oct 23, 2026 | 8.64 | 8.69 | 8.62 | 8.69 | 8.69 | 1.58% | 11,169 |
| Oct 22, 2026 | 8.46 | 8.57 | 8.46 | 8.55 | 8.55 | 0.71% | 784 |
| Oct 21, 2026 | 8.57 | 8.57 | 8.46 | 8.49 | 8.49 | -0.70% | 2,431 |
| Oct 20, 2026 | 8.22 | 8.55 | 8.22 | 8.55 | 8.55 | 5.04% | 7,935 |
| Oct 19, 2026 | 8.16 | 8.20 | 8.09 | 8.14 | 8.14 | -0.63% | 11,362 |
| Oct 16, 2026 | 8.21 | 8.29 | 8.18 | 8.19 | 8.19 | 0.27% | 9,737 |
| Oct 15, 2026 | 8.10 | 8.21 | 8.08 | 8.17 | 8.17 | 2.90% | 22,307 |
| Oct 14, 2026 | 7.97 | 7.97 | 7.92 | 7.94 | 7.94 | 2.92% | 11,358 |
| Oct 13, 2026 | 7.79 | 7.79 | 7.66 | 7.72 | 7.72 | 0.85% | 13,695 |
| Oct 12, 2026 | 7.58 | 7.68 | 7.57 | 7.65 | 7.65 | -0.07% | 13,537 |
| Oct 9, 2026 | 7.72 | 7.72 | 7.59 | 7.66 | 7.66 | -1.34% | 14,744 |
| Oct 8, 2026 | 7.79 | 7.79 | 7.70 | 7.78 | 7.76 | -1.93% | 25,433 |
| Oct 7, 2026 | 7.93 | 8.02 | 7.91 | 7.93 | 7.91 | -3.01% | 2,469 |
| Oct 6, 2026 | 8.18 | 8.20 | 8.13 | 8.18 | 8.16 | -0.37% | 7,288 |
| Oct 5, 2026 | 8.20 | 8.28 | 8.10 | 8.21 | 8.19 | -1.42% | 4,746 |
| Oct 2, 2026 | 8.45 | 8.58 | 8.33 | 8.33 | 8.31 | -0.26% | 5,215 |
| Oct 1, 2026 | 8.51 | 8.51 | 8.34 | 8.35 | 8.33 | -4.02% | 37,832 |
| Sep 30, 2026 | 8.89 | 8.93 | 8.70 | 8.70 | 8.68 | -2.68% | 20,954 |
| Sep 29, 2026 | 9.08 | 9.10 | 8.94 | 8.94 | 8.92 | -2.69% | 8,202 |
| Sep 28, 2026 | 9.12 | 9.29 | 9.12 | 9.19 | 9.16 | 12.49% | 5,357 |
| Sep 25, 2026 | 8.09 | 8.19 | 8.05 | 8.17 | 8.15 | 2.22% | 2,462 |
| Sep 24, 2026 | 8.10 | 8.14 | 7.97 | 7.99 | 7.97 | 0.50% | 27,080 |
| Sep 23, 2026 | 8.04 | 8.04 | 7.95 | 7.95 | 7.93 | -3.87% | 3,933 |
| Sep 22, 2026 | 8.12 | 8.27 | 8.12 | 8.27 | 8.25 | 2.48% | 3,210 |
| Sep 21, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.05 | -0.62% | 705 |
| Sep 18, 2026 | 8.13 | 8.15 | 8.07 | 8.12 | 8.10 | -2.29% | 5,815 |
| Sep 17, 2026 | 8.35 | 8.35 | 8.31 | 8.31 | 8.29 | 1.53% | 1,752 |
| Sep 16, 2026 | 8.15 | 8.28 | 8.12 | 8.19 | 8.16 | 10.46% | 131,634 |
| Sep 15, 2026 | 7.44 | 7.47 | 7.37 | 7.41 | 7.39 | -0.34% | 11,114 |
| Sep 14, 2026 | 7.49 | 7.50 | 7.37 | 7.44 | 7.41 | -3.16% | 40,762 |
| Sep 11, 2026 | 7.68 | 7.70 | 7.65 | 7.68 | 7.66 | -0.29% | 4,745 |
| Sep 10, 2026 | 7.83 | 7.84 | 7.67 | 7.70 | 7.68 | -2.78% | 4,609 |
| Sep 9, 2026 | 7.93 | 7.96 | 7.84 | 7.92 | 7.90 | -1.25% | 6,572 |
| Sep 8, 2026 | 8.03 | 8.12 | 8.00 | 8.02 | 8.00 | -2.08% | 13,252 |
| Sep 4, 2026 | 8.18 | 8.21 | 8.17 | 8.19 | 8.17 | -0.91% | 2,393 |
| Sep 3, 2026 | 8.16 | 8.27 | 8.14 | 8.27 | 8.24 | 1.22% | 9,855 |
| Sep 2, 2026 | 8.25 | 8.28 | 8.17 | 8.17 | 8.14 | -2.45% | 4,169 |
| Sep 1, 2026 | 8.42 | 8.46 | 8.35 | 8.37 | 8.35 | -1.53% | 8,816 |
| Aug 31, 2026 | 8.55 | 8.56 | 8.49 | 8.50 | 8.48 | -1.39% | 10,474 |