Raspberry Pi Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 590.00 | 613.00 | 583.00 | 586.00 | 586.00 | 311,600 |
| 2026-10-15 | 617.50 | 618.00 | 583.00 | 589.00 | 589.00 | 588,843 |
| 2026-10-14 | 631.50 | 650.50 | 610.00 | 630.50 | 630.50 | 336,093 |
| 2026-10-13 | 630.50 | 647.00 | 611.98 | 612.00 | 612.00 | 352,593 |
| 2026-10-12 | 693.00 | 709.00 | 641.86 | 643.50 | 643.50 | 458,715 |
| 2026-10-09 | 677.00 | 685.50 | 656.00 | 664.50 | 664.50 | 319,368 |
| 2026-10-08 | 655.50 | 683.50 | 638.43 | 671.00 | 671.00 | 268,307 |
| 2026-10-07 | 660.50 | 674.50 | 645.00 | 660.50 | 660.50 | 380,870 |
| 2026-10-06 | 689.00 | 698.00 | 664.00 | 674.00 | 674.00 | 378,108 |
| 2026-10-05 | 717.00 | 726.00 | 680.50 | 687.50 | 687.50 | 272,027 |
| 2026-10-02 | 672.00 | 737.50 | 672.00 | 716.50 | 716.50 | 457,208 |
| 2026-10-01 | 715.00 | 724.00 | 665.38 | 686.00 | 686.00 | 349,203 |
| 2026-09-30 | 639.50 | 700.00 | 634.00 | 692.50 | 692.50 | 744,013 |
| 2026-09-29 | 633.00 | 659.50 | 613.00 | 645.50 | 645.50 | 589,457 |
| 2026-09-28 | 703.00 | 710.00 | 618.50 | 618.50 | 618.50 | 845,155 |
| 2026-09-25 | 755.50 | 759.00 | 658.00 | 711.50 | 711.50 | 1,404,719 |
| 2026-09-24 | 691.00 | 779.00 | 459.00 | 755.00 | 755.00 | 3,052,543 |
| 2026-09-23 | 618.50 | 631.50 | 609.50 | 631.50 | 631.50 | 615,692 |
| 2026-09-22 | 597.00 | 635.00 | 593.00 | 610.50 | 610.50 | 731,250 |
| 2026-09-21 | 553.50 | 617.50 | 550.46 | 593.00 | 593.00 | 964,609 |
| 2026-09-18 | 554.50 | 570.50 | 533.50 | 547.00 | 547.00 | 1,887,797 |
| 2026-09-17 | 544.00 | 558.50 | 528.00 | 542.00 | 542.00 | 501,163 |
| 2026-09-16 | 532.00 | 558.50 | 517.20 | 540.00 | 540.00 | 566,565 |
| 2026-09-15 | 530.50 | 546.00 | 514.72 | 519.00 | 519.00 | 615,535 |
| 2026-09-14 | 548.00 | 548.00 | 509.00 | 524.00 | 524.00 | 698,106 |
| 2026-09-11 | 558.00 | 581.50 | 551.50 | 553.00 | 553.00 | 410,304 |
| 2026-09-10 | 560.00 | 602.50 | 558.00 | 571.00 | 571.00 | 343,894 |
| 2026-09-09 | 581.00 | 596.00 | 566.50 | 579.50 | 579.50 | 466,314 |
| 2026-09-08 | 615.50 | 615.50 | 578.00 | 582.50 | 582.50 | 216,048 |
| 2026-09-07 | 601.50 | 623.95 | 581.50 | 592.50 | 592.50 | 428,757 |
| 2026-09-04 | 599.00 | 603.50 | 576.00 | 596.00 | 596.00 | 381,503 |
| 2026-09-03 | 536.50 | 588.00 | 536.50 | 579.50 | 579.50 | 296,658 |
| 2026-09-02 | 555.00 | 567.50 | 546.00 | 560.00 | 560.00 | 279,239 |
| 2026-09-01 | 574.50 | 582.00 | 546.50 | 555.00 | 555.00 | 467,222 |
| 2026-08-28 | 600.50 | 604.50 | 577.00 | 577.00 | 577.00 | 434,822 |
| 2026-08-27 | 587.00 | 611.00 | 575.00 | 584.50 | 584.50 | 601,032 |
| 2026-08-26 | 587.00 | 592.00 | 566.00 | 575.50 | 575.50 | 494,865 |
| 2026-08-25 | 598.50 | 601.50 | 576.00 | 587.50 | 587.50 | 374,289 |
| 2026-08-24 | 606.00 | 609.50 | 584.00 | 593.50 | 593.50 | 416,145 |
| 2026-08-21 | 607.00 | 621.50 | 597.00 | 606.00 | 606.00 | 337,872 |
| 2026-08-20 | 608.00 | 617.00 | 591.50 | 593.00 | 593.00 | 410,148 |
| 2026-08-19 | 641.00 | 658.55 | 600.50 | 607.00 | 607.00 | 470,961 |
| 2026-08-18 | 673.50 | 688.00 | 628.50 | 635.50 | 635.50 | 551,748 |
| 2026-08-17 | 674.00 | 698.00 | 660.50 | 680.00 | 680.00 | 892,223 |
| 2026-08-14 | 676.00 | 682.36 | 655.00 | 666.50 | 666.50 | 183,359 |
| 2026-08-13 | 698.50 | 698.50 | 656.50 | 677.00 | 677.00 | 289,955 |
| 2026-08-12 | 677.00 | 709.00 | 660.00 | 675.00 | 675.00 | 385,549 |
| 2026-08-11 | 725.00 | 725.00 | 668.50 | 706.00 | 706.00 | 175,187 |
| 2026-08-10 | 699.50 | 727.12 | 684.00 | 690.50 | 690.50 | 202,273 |
| 2026-08-07 | 689.50 | 712.00 | 663.00 | 697.00 | 697.00 | 196,171 |
| 2026-08-06 | 705.50 | 705.50 | 667.50 | 694.00 | 694.00 | 261,911 |
| 2026-08-05 | 706.00 | 720.07 | 668.50 | 674.50 | 674.50 | 282,251 |
| 2026-08-04 | 630.00 | 700.00 | 630.00 | 686.50 | 686.50 | 243,496 |
| 2026-08-03 | 664.50 | 682.50 | 623.00 | 658.50 | 658.50 | 341,377 |
| 2026-07-31 | 678.50 | 701.00 | 653.00 | 657.00 | 657.00 | 485,760 |
| 2026-07-30 | 611.50 | 665.50 | 610.50 | 665.50 | 665.50 | 355,788 |
| 2026-07-29 | 637.00 | 659.50 | 620.00 | 620.50 | 620.50 | 331,529 |
| 2026-07-28 | 658.50 | 670.00 | 621.50 | 636.00 | 636.00 | 578,484 |
| 2026-07-27 | 723.00 | 739.00 | 656.50 | 675.00 | 675.00 | 482,348 |
| 2026-07-24 | 700.00 | 715.50 | 677.50 | 708.00 | 708.00 | 212,135 |
Page 1 of 10 · 597 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.