Barratt Redrow plc (BTDPY)
OTCMKTS · Delayed Price · Currency is USD
7.57
+0.25 (3.42%)
At close: Apr 17, 2026
BTDPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.49% | 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 |
| Mar 20, 2026 | 7.04 | 7.05 | 6.70 | 6.77 | 6.67 | -4.38% | 373,655 |
| Mar 19, 2026 | 7.15 | 7.19 | 6.94 | 7.08 | 6.97 | -6.10% | 299,713 |
| Mar 18, 2026 | 7.71 | 7.71 | 7.51 | 7.54 | 7.43 | -1.05% | 161,566 |
| Mar 17, 2026 | 7.73 | 7.75 | 7.58 | 7.62 | 7.50 | 0.40% | 374,793 |
| Mar 16, 2026 | 7.65 | 7.69 | 7.47 | 7.59 | 7.47 | - | 342,066 |
| Mar 13, 2026 | 7.64 | 7.69 | 7.56 | 7.59 | 7.47 | 0.66% | 677,621 |
| Mar 12, 2026 | 7.86 | 7.86 | 7.53 | 7.54 | 7.43 | -5.75% | 386,708 |
| Mar 11, 2026 | 8.05 | 8.12 | 7.98 | 8.00 | 7.88 | -0.50% | 145,736 |
| Mar 10, 2026 | 8.29 | 8.32 | 8.02 | 8.04 | 7.92 | -1.47% | 411,872 |
| Mar 9, 2026 | 8.07 | 8.21 | 7.96 | 8.16 | 8.04 | -2.39% | 363,505 |
| Mar 6, 2026 | 8.30 | 8.42 | 8.29 | 8.36 | 8.23 | -2.39% | 308,115 |
| Mar 5, 2026 | 8.50 | 8.65 | 8.48 | 8.57 | 8.44 | -2.67% | 247,188 |
| Mar 4, 2026 | 8.95 | 8.95 | 8.72 | 8.80 | 8.67 | -2.98% | 180,851 |
| Mar 3, 2026 | 8.93 | 9.09 | 8.93 | 9.07 | 8.93 | -4.02% | 114,395 |
| Mar 2, 2026 | 9.53 | 9.54 | 9.42 | 9.45 | 9.31 | -2.78% | 120,989 |
| Feb 27, 2026 | 9.77 | 9.77 | 9.64 | 9.72 | 9.57 | -1.82% | 205,514 |
| Feb 26, 2026 | 10.07 | 10.07 | 9.87 | 9.90 | 9.75 | -1.74% | 348,612 |
| Feb 25, 2026 | 10.15 | 10.15 | 9.98 | 10.08 | 9.92 | 0.05% | 51,840 |
| Feb 24, 2026 | 10.27 | 10.27 | 10.06 | 10.07 | 9.92 | -1.85% | 105,033 |
| Feb 23, 2026 | 10.27 | 10.30 | 10.19 | 10.26 | 10.10 | -0.77% | 193,988 |
| Feb 20, 2026 | 10.40 | 10.46 | 10.27 | 10.34 | 10.18 | 0.10% | 269,498 |
| Feb 19, 2026 | 10.27 | 10.34 | 10.21 | 10.33 | 10.17 | -1.62% | 216,390 |
| Feb 18, 2026 | 10.58 | 10.64 | 10.50 | 10.50 | 10.34 | -0.85% | 254,308 |
| Feb 17, 2026 | 10.55 | 10.71 | 10.51 | 10.59 | 10.43 | -1.69% | 130,121 |
| Feb 13, 2026 | 10.58 | 10.81 | 10.58 | 10.77 | 10.61 | -1.08% | 115,586 |
| Feb 12, 2026 | 10.95 | 11.04 | 10.77 | 10.89 | 10.72 | 0.93% | 84,726 |
| Feb 11, 2026 | 10.33 | 10.84 | 10.33 | 10.79 | 10.63 | -0.92% | 34,840 |
| Feb 10, 2026 | 10.67 | 10.89 | 10.62 | 10.89 | 10.72 | 3.62% | 131,976 |
| Feb 9, 2026 | 10.42 | 10.51 | 10.30 | 10.51 | 10.35 | -2.32% | 239,010 |
| Feb 6, 2026 | 10.67 | 10.76 | 10.62 | 10.76 | 10.60 | -0.37% | 58,433 |
| Feb 5, 2026 | 10.68 | 10.83 | 10.62 | 10.80 | 10.64 | -3.74% | 138,807 |