Dark

BTDPF
BARRATT REDROW PLC
stock OTC

EOD

Sep 30, 2026

4.30USD+10.540%(+0.41)6,957

Pre-market

0.00USD-100.000%(-3.89)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	4.100000	4.350000	4.100000	4.300000	+10.540%	6,957	0.000%
2026-09-09	3.890000	3.890000	3.890000	3.890000	-1.519%	244	+10.540%
2026-09-08	3.920000	3.950000	3.920000	3.950000	-4.819%	4,924	+8.861%
2026-08-24	4.150000	4.150000	4.150000	4.150000	+5.063%	1,000	+3.614%
2026-07-24	3.950000	3.950000	3.950000	3.950000	+12.857%	940	+8.861%
2026-05-12	3.500000	3.500000	3.500000	3.500000	-2.278%	97,239	+22.857%
2026-05-11	3.581600	3.581600	3.581600	3.581600	+7.717%	835	+20.058%
2026-04-30	3.325000	3.325000	3.325000	3.325000	-3.623%	1,230	+29.323%
2026-04-23	3.450000	3.450000	3.450000	3.450000	+2.724%	6,047	+24.638%
2026-04-13	3.358500	3.358500	3.358500	3.358500	-0.045%	641	+28.033%
2026-03-31	3.380000	3.380000	3.360000	3.360000	+1.664%	1,686	+27.976%
2026-03-30	3.305000	3.305000	3.305000	3.305000	+1.689%	940	+30.106%
2026-03-20	3.250100	3.250100	3.250100	3.250100	-8.448%	311	+32.304%
2026-03-19	3.550000	3.550000	3.550000	3.550000	-34.982%	1,000	+21.127%
2026-02-11	5.280000	5.460000	5.280000	5.460000	+6.019%	2,020	-21.245%
2026-01-22	5.150000	5.150000	5.150000	5.150000	+3.000%	322	-16.505%
2025-12-17	5.000000	5.000000	5.000000	5.000000	-0.596%	134	-14.000%
2025-11-10	5.030000	5.030000	5.030000	5.030000	-5.094%	2,000	-14.513%
2025-10-06	5.300000	5.300000	5.300000	5.300000	+2.218%	800	-18.868%
2025-10-02	5.185000	5.185000	5.185000	5.185000	+4.221%	706	-17.068%
2025-09-25	4.975000	4.975000	4.975000	4.975000	-0.500%	2,463	-13.568%
2025-09-24	5.000000	5.000000	5.000000	5.000000	0.000%	200	-14.000%
2025-08-27	5.000000	5.000000	5.000000	5.000000	-0.498%	2,000	-14.000%
2025-08-25	5.025000	5.025000	5.025000	5.025000	+3.608%	6,294	-14.428%
2025-07-29	4.850000	4.850000	4.850000	4.850000	-24.998%	141	-11.340%
2025-06-26	6.466500	6.466500	6.466500	6.466500	+2.480%	40,204	-33.503%
2025-06-25	6.310000	6.310000	6.310000	6.310000	+26.962%	964	-31.854%
2025-04-08	4.970000	4.970000	4.970000	4.970000	-9.636%	101	-13.481%
2025-04-03	5.500000	5.500000	5.500000	5.500000	+2.230%	500	-21.818%
2025-03-25	5.380000	5.380000	5.380000	5.380000	-0.260%	31,000	-20.074%
2025-03-14	5.394000	5.394000	5.394000	5.394000	+0.917%	319	-20.282%
2025-02-21	5.345000	5.345000	5.345000	5.345000	+12.526%	1,000	-19.551%
2025-01-13	4.750000	4.750000	4.750000	4.750000	-13.000%	1,681	-9.474%
2024-12-02	5.459800	5.459800	5.459800	5.459800	-4.549%	1,000	-21.243%
2024-10-31	5.720000	5.720000	5.720000	5.720000	-3.541%	640	-24.825%
2024-10-16	5.930000	5.930000	5.930000	5.930000	-0.336%	655	-27.487%
2024-10-10	6.050000	6.050000	5.950000	5.950000	-1.612%	771	-27.731%
2024-10-09	6.047500	6.047500	6.047500	6.047500	-0.206%	400	-28.896%
2024-10-04	6.060000	6.060000	6.060000	6.060000	-1.463%	546	-29.043%
2024-10-01	6.150000	6.150000	6.150000	6.150000	-5.747%	546	-30.081%
2024-07-25	6.525000	6.525000	6.525000	6.525000	-1.435%	1,295	-34.100%
2024-07-19	6.620000	6.620000	6.620000	6.620000	+7.328%	100	-35.045%
2024-07-10	6.168000	6.168000	6.168000	6.168000	+7.270%	596	-30.285%
2024-06-28	5.750000	5.750000	5.750000	5.750000	-3.523%	270	-25.217%
2024-06-27	5.810000	5.960000	5.810000	5.960000	-6.142%	69,024	-27.852%
2024-06-14	6.350000	6.350000	6.350000	6.350000	-1.550%	175	-32.283%
2024-06-11	6.450000	6.450000	6.450000	6.450000	-0.463%	2,358	-33.333%
2024-05-24	6.480000	6.480000	6.480000	6.480000	+5.366%	100	-33.642%
2024-05-22	6.150000	6.150000	6.150000	6.150000	-7.240%	2,590	-30.081%
2024-05-17	6.630000	6.630000	6.630000	6.630000	+1.531%	1,503	-35.143%
2024-05-15	6.415000	6.530000	6.415000	6.530000	+15.371%	39,345	-34.150%
2024-04-30	5.660000	5.660000	5.660000	5.660000	+2.351%	1,124	-24.028%
2024-04-29	5.530000	5.530000	5.530000	5.530000	-5.308%	1,000	-22.242%
2024-04-25	5.720000	5.840000	5.720000	5.840000	-2.990%	4,905	-26.370%
2024-03-27	6.020000	6.020000	6.020000	6.020000	+5.061%	500	-28.571%
2024-03-25	5.730000	5.730000	5.730000	5.730000	-2.051%	215	-24.956%
2024-03-22	5.850000	5.850000	5.850000	5.850000	-8.594%	227	-26.496%
2024-02-07	6.400000	6.400000	6.400000	6.400000	-2.066%	1,500	-32.813%
2024-01-17	6.535000	6.535000	6.535000	6.535000	-5.971%	945	-34.200%
2024-01-16	6.950000	6.950000	6.950000	6.950000	+0.144%	200	-38.129%
2024-01-12	6.940000	6.940000	6.940000	6.940000	-0.999%	9,202	-38.040%
2024-01-10	7.010000	7.010000	7.010000	7.010000	+1.081%	20,238	-38.659%
2024-01-09	6.935000	6.935000	6.935000	6.935000	-7.286%	837	-37.996%
2023-12-26	7.000000	7.480000	7.000000	7.480000	+6.477%	350	-42.513%
2023-12-18	7.025000	7.025000	7.025000	7.025000	+0.357%	1,182	-38.790%
2023-12-14	7.000000	7.000000	7.000000	7.000000	+2.790%	196	-38.571%
2023-12-13	6.800000	6.810000	6.800000	6.810000	+0.073%	2,704	-36.858%
2023-12-12	6.805000	6.805000	6.805000	6.805000	+6.295%	1,322	-36.811%
2023-11-29	6.402000	6.402000	6.402000	6.402000	+7.236%	143	-32.833%
2023-11-17	5.970000	5.970000	5.970000	5.970000	+6.228%	160	-27.973%
2023-11-13	5.620000	5.620000	5.620000	5.620000	+6.038%	111	-23.488%
2023-11-10	5.300000	5.300000	5.300000	5.300000	-3.986%	300	-18.868%
2023-11-08	5.520000	5.520000	5.520000	5.520000	+16.145%	11,018	-22.101%
2023-10-26	4.752700	4.752700	4.752700	4.752700	-1.191%	4,379	-9.525%
2023-10-23	4.810000	4.810000	4.810000	4.810000	-5.203%	178	-10.603%
2023-10-09	5.074000	5.074000	5.074000	5.074000	-0.314%	5,357	-15.254%
2023-10-06	5.140000	5.140000	5.090000	5.090000	+2.209%	56,673	-15.521%
2023-10-05	4.980000	4.980000	4.980000	4.980000	-3.113%	800	-13.655%
2023-10-03	5.140000	5.140000	5.140000	5.140000	-4.815%	100	-16.342%
2023-09-28	5.400000	5.400000	5.400000	5.400000	-5.396%	747	-20.370%
2023-09-26	5.708000	5.708000	5.708000	5.708000	+1.566%	324	-24.667%
2023-09-21	5.620000	5.620000	5.620000	5.620000	-3.103%	190	-23.488%
2023-09-15	5.800000	5.800000	5.800000	5.800000	+6.033%	133	-25.862%
2023-09-14	5.470000	5.470000	5.470000	5.470000	+0.737%	2,217	-21.389%
2023-09-08	5.430000	5.430000	5.430000	5.430000	-0.367%	873	-20.810%
2023-08-28	5.450000	5.450000	5.450000	5.450000	+0.554%	785	-21.101%
2023-08-21	5.420000	5.420000	5.420000	5.420000	-2.166%	187	-20.664%
2023-08-17	5.540000	5.540000	5.540000	5.540000	-0.081%	414	-22.383%
2023-08-11	5.600000	5.716000	5.544500	5.544500	+0.335%	21,196	-22.446%
2023-07-17	5.526000	5.526000	5.526000	5.526000	+2.905%	1,072	-22.186%
2023-07-05	5.370000	5.370000	5.370000	5.370000	-3.243%	237	-19.926%
2023-06-21	5.550000	5.550000	5.550000	5.550000	-0.875%	661	-22.523%
2023-06-15	5.647600	5.647600	5.360000	5.599000	-9.548%	2,140	-23.201%
2023-06-12	6.190000	6.190000	6.190000	6.190000	+6.724%	190	-30.533%
2023-06-09	5.800000	5.800000	5.800000	5.800000	-2.848%	7,239	-25.862%
2023-06-01	5.970000	5.970000	5.970000	5.970000	-5.628%	3,308	-27.973%
2023-05-22	6.326000	6.326000	6.326000	6.326000	+0.624%	1,242	-32.027%
2023-05-12	6.286758	6.286758	6.286758	6.286758	+1.727%	11,494	-31.602%
2023-05-10	6.180000	6.180000	6.180000	6.180000	-1.579%	196	-30.421%
2023-05-09	6.100000	6.279157	6.100000	6.279157	-6.281%	22,129	-31.519%
2023-05-08	6.375000	6.700000	6.375000	6.700000	+20.721%	14,134	-35.821%
2023-04-11	5.540000	5.550000	5.540000	5.550000	-2.546%	7,387	-22.523%
2023-04-05	5.695000	5.695000	5.695000	5.695000	-0.088%	151	-24.495%
2023-04-04	5.700000	5.700000	5.700000	5.700000	-0.175%	15,195	-24.561%
2023-02-15	5.710000	5.710000	5.710000	5.710000	-0.175%	371	-24.694%
2023-02-14	5.720000	5.720000	5.720000	5.720000	-3.051%	136	-24.825%
2023-02-10	5.675000	5.900000	5.675000	5.900000	0.000%	17,750	-27.119%
2023-02-02	5.900000	5.900000	5.900000	5.900000	+4.425%	1,000	-27.119%
2023-01-19	5.650000	5.650000	5.650000	5.650000	+4.824%	3,357	-23.894%
2023-01-12	5.390000	5.390000	5.390000	5.390000	+2.863%	1,500	-20.223%
2023-01-10	5.240000	5.240000	5.240000	5.240000	+0.191%	200	-17.939%
2023-01-09	5.230000	5.230000	5.230000	5.230000	+4.600%	4,268	-17.782%
2022-12-28	5.000000	5.000000	5.000000	5.000000	+5.263%	28,558	-14.000%
2022-12-16	4.750000	4.750000	4.750000	4.750000	-0.628%	3,184	-9.474%
2022-12-12	4.780000	4.780000	4.770000	4.780000	-8.952%	16,100	-10.042%
2022-12-02	5.250000	5.250000	5.250000	5.250000	+13.391%	176	-18.095%
2022-11-28	4.630000	4.630000	4.630000	4.630000	-5.123%	182	-7.127%
2022-11-25	4.880000	4.880000	4.880000	4.880000	-2.400%	29,429	-11.885%
2022-11-11	5.000000	5.000000	5.000000	5.000000	+16.537%	1,030	-14.000%
2022-11-09	4.290500	4.290500	4.290500	4.290500	-2.267%	270	+0.221%
2022-11-01	4.390000	4.390000	4.390000	4.390000	+9.476%	908	-2.050%
2022-10-10	4.010000	4.010000	4.010000	4.010000	+1.648%	3,704	+7.232%
2022-10-06	3.945000	3.945000	3.945000	3.945000	+8.082%	1,299	+8.999%
2022-09-29	3.650000	3.650000	3.650000	3.650000	-10.082%	244	+17.808%
2022-09-28	4.059237	4.059237	4.059237	4.059237	+1.991%	9,005	+5.931%
2022-09-26	4.230000	4.230000	3.980000	3.980000	-21.654%	2,586	+8.040%
2022-09-12	5.080000	5.080000	5.080000	5.080000	+4.098%	34,039	-15.354%
2022-09-02	4.800000	4.880000	4.749900	4.880000	-7.048%	1,900	-11.885%
2022-08-24	5.400000	5.400000	5.250000	5.250000	-5.405%	200	-18.095%
2022-08-23	5.306000	5.550000	5.244900	5.550000	-10.657%	37,520	-22.523%
2022-08-10	6.212000	6.212000	6.212000	6.212000	+1.836%	2,544	-30.779%
2022-08-04	5.820000	6.100000	5.820000	6.100000	+7.584%	2,408	-29.508%
2022-08-02	5.670000	5.670000	5.670000	5.670000	-9.771%	114	-24.162%
2022-07-25	6.284000	6.284000	6.284000	6.284000	+18.566%	2,959	-31.572%
2022-07-14	5.300000	5.300000	5.300000	5.300000	-2.930%	1,079	-18.868%
2022-06-23	5.460000	5.460000	5.460000	5.460000	-8.696%	3,898	-21.245%
2022-06-03	5.980000	5.980000	5.980000	5.980000	-7.143%	557	-28.094%
2022-05-31	6.440000	6.440000	6.440000	6.440000	+7.333%	150	-33.230%
2022-05-18	6.000000	6.000000	6.000000	6.000000	+1.095%	100	-28.333%
2022-05-13	5.935000	5.935000	5.935000	5.935000	+1.453%	1,699	-27.548%
2022-05-10	5.850000	5.850000	5.850000	5.850000	-0.426%	666	-26.496%
2022-05-06	6.000000	6.000000	5.875000	5.875000	-2.246%	48,664	-26.809%
2022-04-27	6.215000	6.215000	6.010000	6.010000	-7.538%	862	-28.453%
2022-04-26	6.500000	6.500000	6.500000	6.500000	-2.695%	390	-33.846%
2022-04-20	6.680000	6.680000	6.680000	6.680000	+0.300%	211	-35.629%
2022-04-08	6.660000	6.660000	6.660000	6.660000	+3.577%	238	-35.435%
2022-03-25	6.430000	6.430000	6.430000	6.430000	-8.143%	1,270	-33.126%
2022-03-24	7.000000	7.000000	7.000000	7.000000	-0.709%	100	-38.571%
2022-03-22	7.050000	7.050000	7.050000	7.050000	-0.983%	916	-39.007%
2022-03-16	7.120000	7.120000	7.120000	7.120000	+1.714%	597	-39.607%
2022-03-10	7.010000	7.010000	7.000000	7.000000	-3.759%	3,214	-38.571%
2022-03-09	7.273400	7.273400	7.273400	7.273400	+2.587%	828	-40.880%
2022-03-03	7.090000	7.090000	7.090000	7.090000	-8.279%	233	-39.351%
2022-02-25	7.730000	7.730000	7.730000	7.730000	-10.012%	500	-44.373%
2022-02-17	8.590000	8.590000	8.590000	8.590000	-2.052%	590	-49.942%
2022-02-15	8.750000	8.770000	8.750000	8.770000	+0.229%	400	-50.969%
2022-02-11	8.750000	8.750000	8.750000	8.750000	-0.171%	839	-50.857%
2022-02-10	8.765000	8.765000	8.765000	8.765000	+2.156%	8,883	-50.941%
2022-02-04	8.580000	8.580000	8.580000	8.580000	+8.745%	132	-49.883%
2022-02-01	8.282200	8.282200	7.890000	7.890000	+0.382%	100,295	-45.501%
2022-01-31	7.860000	7.860000	7.860000	7.860000	-2.700%	455	-45.293%
2022-01-25	8.100000	8.100000	8.078100	8.078100	-10.243%	2,266	-46.770%
2022-01-24	9.000000	9.000000	9.000000	9.000000	-1.099%	100	-52.222%
2022-01-19	9.100000	9.100000	9.100000	9.100000	-1.728%	16,393	-52.747%
2022-01-18	9.260000	9.260000	9.260000	9.260000	0.000%	386	-53.564%

.dark-mode .l0hJkm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l0hJkm{ color: #333333; background-color: white; border: 2px solid #333333; }BTDPFBARRATT REDROW PLCstock OTC

BTDPF
BARRATT REDROW PLC
stock OTC