Dark

BTDPF
BARRATT REDROW PLC
stock OTC

EOD

Jul 24, 2026

3.95USD+12.857%(+0.45)940

Pre-market

0.00USD-100.000%(-3.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	3.950000	3.950000	3.950000	3.950000	+12.857%	940	0.000%
2026-05-12	3.500000	3.500000	3.500000	3.500000	-2.278%	97,239	+12.857%
2026-05-11	3.581600	3.581600	3.581600	3.581600	+7.717%	835	+10.286%
2026-04-30	3.325000	3.325000	3.325000	3.325000	-3.623%	1,230	+18.797%
2026-04-23	3.450000	3.450000	3.450000	3.450000	+2.724%	6,047	+14.493%
2026-04-13	3.358500	3.358500	3.358500	3.358500	-0.045%	641	+17.612%
2026-03-31	3.380000	3.380000	3.360000	3.360000	+1.664%	1,686	+17.560%
2026-03-30	3.305000	3.305000	3.305000	3.305000	+1.689%	940	+19.516%
2026-03-20	3.250100	3.250100	3.250100	3.250100	-8.448%	311	+21.535%
2026-03-19	3.550000	3.550000	3.550000	3.550000	-34.982%	1,000	+11.268%
2026-02-11	5.280000	5.460000	5.280000	5.460000	+6.019%	2,020	-27.656%
2026-01-22	5.150000	5.150000	5.150000	5.150000	+3.000%	322	-23.301%
2025-12-17	5.000000	5.000000	5.000000	5.000000	-0.596%	134	-21.000%
2025-11-10	5.030000	5.030000	5.030000	5.030000	-5.094%	2,000	-21.471%
2025-10-06	5.300000	5.300000	5.300000	5.300000	+2.218%	800	-25.472%
2025-10-02	5.185000	5.185000	5.185000	5.185000	+4.221%	706	-23.819%
2025-09-25	4.975000	4.975000	4.975000	4.975000	-0.500%	2,463	-20.603%
2025-09-24	5.000000	5.000000	5.000000	5.000000	0.000%	200	-21.000%
2025-08-27	5.000000	5.000000	5.000000	5.000000	-0.498%	2,000	-21.000%
2025-08-25	5.025000	5.025000	5.025000	5.025000	+3.608%	6,294	-21.393%
2025-07-29	4.850000	4.850000	4.850000	4.850000	-24.998%	141	-18.557%
2025-06-26	6.466500	6.466500	6.466500	6.466500	+2.480%	40,204	-38.916%
2025-06-25	6.310000	6.310000	6.310000	6.310000	+26.962%	964	-37.401%
2025-04-08	4.970000	4.970000	4.970000	4.970000	-9.636%	101	-20.523%
2025-04-03	5.500000	5.500000	5.500000	5.500000	+2.230%	500	-28.182%
2025-03-25	5.380000	5.380000	5.380000	5.380000	-0.260%	31,000	-26.580%
2025-03-14	5.394000	5.394000	5.394000	5.394000	+0.917%	319	-26.770%
2025-02-21	5.345000	5.345000	5.345000	5.345000	+12.526%	1,000	-26.099%
2025-01-13	4.750000	4.750000	4.750000	4.750000	-13.000%	1,681	-16.842%
2024-12-02	5.459800	5.459800	5.459800	5.459800	-4.549%	1,000	-27.653%
2024-10-31	5.720000	5.720000	5.720000	5.720000	-3.541%	640	-30.944%
2024-10-16	5.930000	5.930000	5.930000	5.930000	-0.336%	655	-33.390%
2024-10-10	6.050000	6.050000	5.950000	5.950000	-1.612%	771	-33.613%
2024-10-09	6.047500	6.047500	6.047500	6.047500	-0.206%	400	-34.684%
2024-10-04	6.060000	6.060000	6.060000	6.060000	-1.463%	546	-34.818%
2024-10-01	6.150000	6.150000	6.150000	6.150000	-5.747%	546	-35.772%
2024-07-25	6.525000	6.525000	6.525000	6.525000	-1.435%	1,295	-39.464%
2024-07-19	6.620000	6.620000	6.620000	6.620000	+7.328%	100	-40.332%
2024-07-10	6.168000	6.168000	6.168000	6.168000	+7.270%	596	-35.960%
2024-06-28	5.750000	5.750000	5.750000	5.750000	-3.523%	270	-31.304%
2024-06-27	5.810000	5.960000	5.810000	5.960000	-6.142%	69,024	-33.725%
2024-06-14	6.350000	6.350000	6.350000	6.350000	-1.550%	175	-37.795%
2024-06-11	6.450000	6.450000	6.450000	6.450000	-0.463%	2,358	-38.760%
2024-05-24	6.480000	6.480000	6.480000	6.480000	+5.366%	100	-39.043%
2024-05-22	6.150000	6.150000	6.150000	6.150000	-7.240%	2,590	-35.772%
2024-05-17	6.630000	6.630000	6.630000	6.630000	+1.531%	1,503	-40.422%
2024-05-15	6.415000	6.530000	6.415000	6.530000	+15.371%	39,345	-39.510%
2024-04-30	5.660000	5.660000	5.660000	5.660000	+2.351%	1,124	-30.212%
2024-04-29	5.530000	5.530000	5.530000	5.530000	-5.308%	1,000	-28.571%
2024-04-25	5.720000	5.840000	5.720000	5.840000	-2.990%	4,905	-32.363%
2024-03-27	6.020000	6.020000	6.020000	6.020000	+5.061%	500	-34.385%
2024-03-25	5.730000	5.730000	5.730000	5.730000	-2.051%	215	-31.065%
2024-03-22	5.850000	5.850000	5.850000	5.850000	-8.594%	227	-32.479%
2024-02-07	6.400000	6.400000	6.400000	6.400000	-2.066%	1,500	-38.281%
2024-01-17	6.535000	6.535000	6.535000	6.535000	-5.971%	945	-39.556%
2024-01-16	6.950000	6.950000	6.950000	6.950000	+0.144%	200	-43.165%
2024-01-12	6.940000	6.940000	6.940000	6.940000	-0.999%	9,202	-43.084%
2024-01-10	7.010000	7.010000	7.010000	7.010000	+1.081%	20,238	-43.652%
2024-01-09	6.935000	6.935000	6.935000	6.935000	-7.286%	837	-43.043%
2023-12-26	7.000000	7.480000	7.000000	7.480000	+6.477%	350	-47.193%
2023-12-18	7.025000	7.025000	7.025000	7.025000	+0.357%	1,182	-43.772%
2023-12-14	7.000000	7.000000	7.000000	7.000000	+2.790%	196	-43.571%
2023-12-13	6.800000	6.810000	6.800000	6.810000	+0.073%	2,704	-41.997%
2023-12-12	6.805000	6.805000	6.805000	6.805000	+6.295%	1,322	-41.954%
2023-11-29	6.402000	6.402000	6.402000	6.402000	+7.236%	143	-38.301%
2023-11-17	5.970000	5.970000	5.970000	5.970000	+6.228%	160	-33.836%
2023-11-13	5.620000	5.620000	5.620000	5.620000	+6.038%	111	-29.715%
2023-11-10	5.300000	5.300000	5.300000	5.300000	-3.986%	300	-25.472%
2023-11-08	5.520000	5.520000	5.520000	5.520000	+16.145%	11,018	-28.442%
2023-10-26	4.752700	4.752700	4.752700	4.752700	-1.191%	4,379	-16.889%
2023-10-23	4.810000	4.810000	4.810000	4.810000	-5.203%	178	-17.879%
2023-10-09	5.074000	5.074000	5.074000	5.074000	-0.314%	5,357	-22.152%
2023-10-06	5.140000	5.140000	5.090000	5.090000	+2.209%	56,673	-22.397%
2023-10-05	4.980000	4.980000	4.980000	4.980000	-3.113%	800	-20.683%
2023-10-03	5.140000	5.140000	5.140000	5.140000	-4.815%	100	-23.152%
2023-09-28	5.400000	5.400000	5.400000	5.400000	-5.396%	747	-26.852%
2023-09-26	5.708000	5.708000	5.708000	5.708000	+1.566%	324	-30.799%
2023-09-21	5.620000	5.620000	5.620000	5.620000	-3.103%	190	-29.715%
2023-09-15	5.800000	5.800000	5.800000	5.800000	+6.033%	133	-31.897%
2023-09-14	5.470000	5.470000	5.470000	5.470000	+0.737%	2,217	-27.788%
2023-09-08	5.430000	5.430000	5.430000	5.430000	-0.367%	873	-27.256%
2023-08-28	5.450000	5.450000	5.450000	5.450000	+0.554%	785	-27.523%
2023-08-21	5.420000	5.420000	5.420000	5.420000	-2.166%	187	-27.122%
2023-08-17	5.540000	5.540000	5.540000	5.540000	-0.081%	414	-28.700%
2023-08-11	5.600000	5.716000	5.544500	5.544500	+0.335%	21,196	-28.758%
2023-07-17	5.526000	5.526000	5.526000	5.526000	+2.905%	1,072	-28.520%
2023-07-05	5.370000	5.370000	5.370000	5.370000	-3.243%	237	-26.443%
2023-06-21	5.550000	5.550000	5.550000	5.550000	-0.875%	661	-28.829%
2023-06-15	5.647600	5.647600	5.360000	5.599000	-9.548%	2,140	-29.452%
2023-06-12	6.190000	6.190000	6.190000	6.190000	+6.724%	190	-36.187%
2023-06-09	5.800000	5.800000	5.800000	5.800000	-2.848%	7,239	-31.897%
2023-06-01	5.970000	5.970000	5.970000	5.970000	-5.628%	3,308	-33.836%
2023-05-22	6.326000	6.326000	6.326000	6.326000	+0.624%	1,242	-37.559%
2023-05-12	6.286758	6.286758	6.286758	6.286758	+1.727%	11,494	-37.170%
2023-05-10	6.180000	6.180000	6.180000	6.180000	-1.579%	196	-36.084%
2023-05-09	6.100000	6.279157	6.100000	6.279157	-6.281%	22,129	-37.093%
2023-05-08	6.375000	6.700000	6.375000	6.700000	+20.721%	14,134	-41.045%
2023-04-11	5.540000	5.550000	5.540000	5.550000	-2.546%	7,387	-28.829%
2023-04-05	5.695000	5.695000	5.695000	5.695000	-0.088%	151	-30.641%
2023-04-04	5.700000	5.700000	5.700000	5.700000	-0.175%	15,195	-30.702%
2023-02-15	5.710000	5.710000	5.710000	5.710000	-0.175%	371	-30.823%
2023-02-14	5.720000	5.720000	5.720000	5.720000	-3.051%	136	-30.944%
2023-02-10	5.675000	5.900000	5.675000	5.900000	0.000%	17,750	-33.051%
2023-02-02	5.900000	5.900000	5.900000	5.900000	+4.425%	1,000	-33.051%
2023-01-19	5.650000	5.650000	5.650000	5.650000	+4.824%	3,357	-30.088%
2023-01-12	5.390000	5.390000	5.390000	5.390000	+2.863%	1,500	-26.716%
2023-01-10	5.240000	5.240000	5.240000	5.240000	+0.191%	200	-24.618%
2023-01-09	5.230000	5.230000	5.230000	5.230000	+4.600%	4,268	-24.474%
2022-12-28	5.000000	5.000000	5.000000	5.000000	+5.263%	28,558	-21.000%
2022-12-16	4.750000	4.750000	4.750000	4.750000	-0.628%	3,184	-16.842%
2022-12-12	4.780000	4.780000	4.770000	4.780000	-8.952%	16,100	-17.364%
2022-12-02	5.250000	5.250000	5.250000	5.250000	+13.391%	176	-24.762%
2022-11-28	4.630000	4.630000	4.630000	4.630000	-5.123%	182	-14.687%
2022-11-25	4.880000	4.880000	4.880000	4.880000	-2.400%	29,429	-19.057%
2022-11-11	5.000000	5.000000	5.000000	5.000000	+16.537%	1,030	-21.000%
2022-11-09	4.290500	4.290500	4.290500	4.290500	-2.267%	270	-7.936%
2022-11-01	4.390000	4.390000	4.390000	4.390000	+9.476%	908	-10.023%
2022-10-10	4.010000	4.010000	4.010000	4.010000	+1.648%	3,704	-1.496%
2022-10-06	3.945000	3.945000	3.945000	3.945000	+8.082%	1,299	+0.127%
2022-09-29	3.650000	3.650000	3.650000	3.650000	-10.082%	244	+8.219%
2022-09-28	4.059237	4.059237	4.059237	4.059237	+1.991%	9,005	-2.691%
2022-09-26	4.230000	4.230000	3.980000	3.980000	-21.654%	2,586	-0.754%
2022-09-12	5.080000	5.080000	5.080000	5.080000	+4.098%	34,039	-22.244%
2022-09-02	4.800000	4.880000	4.749900	4.880000	-7.048%	1,900	-19.057%
2022-08-24	5.400000	5.400000	5.250000	5.250000	-5.405%	200	-24.762%
2022-08-23	5.306000	5.550000	5.244900	5.550000	-10.657%	37,520	-28.829%
2022-08-10	6.212000	6.212000	6.212000	6.212000	+1.836%	2,544	-36.413%
2022-08-04	5.820000	6.100000	5.820000	6.100000	+7.584%	2,408	-35.246%
2022-08-02	5.670000	5.670000	5.670000	5.670000	-9.771%	114	-30.335%
2022-07-25	6.284000	6.284000	6.284000	6.284000	+18.566%	2,959	-37.142%
2022-07-14	5.300000	5.300000	5.300000	5.300000	-2.930%	1,079	-25.472%
2022-06-23	5.460000	5.460000	5.460000	5.460000	-8.696%	3,898	-27.656%
2022-06-03	5.980000	5.980000	5.980000	5.980000	-7.143%	557	-33.946%
2022-05-31	6.440000	6.440000	6.440000	6.440000	+7.333%	150	-38.665%
2022-05-18	6.000000	6.000000	6.000000	6.000000	+1.095%	100	-34.167%
2022-05-13	5.935000	5.935000	5.935000	5.935000	+1.453%	1,699	-33.446%
2022-05-10	5.850000	5.850000	5.850000	5.850000	-0.426%	666	-32.479%
2022-05-06	6.000000	6.000000	5.875000	5.875000	-2.246%	48,664	-32.766%
2022-04-27	6.215000	6.215000	6.010000	6.010000	-7.538%	862	-34.276%
2022-04-26	6.500000	6.500000	6.500000	6.500000	-2.695%	390	-39.231%
2022-04-20	6.680000	6.680000	6.680000	6.680000	+0.300%	211	-40.868%
2022-04-08	6.660000	6.660000	6.660000	6.660000	+3.577%	238	-40.691%
2022-03-25	6.430000	6.430000	6.430000	6.430000	-8.143%	1,270	-38.569%
2022-03-24	7.000000	7.000000	7.000000	7.000000	-0.709%	100	-43.571%
2022-03-22	7.050000	7.050000	7.050000	7.050000	-0.983%	916	-43.972%
2022-03-16	7.120000	7.120000	7.120000	7.120000	+1.714%	597	-44.522%
2022-03-10	7.010000	7.010000	7.000000	7.000000	-3.759%	3,214	-43.571%
2022-03-09	7.273400	7.273400	7.273400	7.273400	+2.587%	828	-45.693%
2022-03-03	7.090000	7.090000	7.090000	7.090000	-8.279%	233	-44.288%
2022-02-25	7.730000	7.730000	7.730000	7.730000	-10.012%	500	-48.900%
2022-02-17	8.590000	8.590000	8.590000	8.590000	-2.052%	590	-54.016%
2022-02-15	8.750000	8.770000	8.750000	8.770000	+0.229%	400	-54.960%
2022-02-11	8.750000	8.750000	8.750000	8.750000	-0.171%	839	-54.857%
2022-02-10	8.765000	8.765000	8.765000	8.765000	+2.156%	8,883	-54.934%
2022-02-04	8.580000	8.580000	8.580000	8.580000	+8.745%	132	-53.963%
2022-02-01	8.282200	8.282200	7.890000	7.890000	+0.382%	100,295	-49.937%
2022-01-31	7.860000	7.860000	7.860000	7.860000	-2.700%	455	-49.746%
2022-01-25	8.100000	8.100000	8.078100	8.078100	-10.243%	2,266	-51.102%
2022-01-24	9.000000	9.000000	9.000000	9.000000	-1.099%	100	-56.111%
2022-01-19	9.100000	9.100000	9.100000	9.100000	-1.728%	16,393	-56.593%
2022-01-18	9.260000	9.260000	9.260000	9.260000	0.000%	386	-57.343%

.dark-mode .YjCh2s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YjCh2s{ color: #333333; background-color: white; border: 2px solid #333333; }BTDPFBARRATT REDROW PLCstock OTC

BTDPF
BARRATT REDROW PLC
stock OTC