Barratt Redrow plc (BTDPY)
OTCMKTS · Delayed Price · Currency is USD
8.19
-0.08 (-0.91%)
Sep 4, 2026, 4:00 PM EST
BTDPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |