Raspberry Pi Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 396.00 | 405.58 | 396.00 | 399.80 | 399.80 | 136,154 |
| 2024-08-28 | 404.00 | 411.60 | 395.20 | 395.40 | 395.40 | 331,943 |
| 2024-08-27 | 432.00 | 439.00 | 403.80 | 403.80 | 403.80 | 331,442 |
| 2024-08-23 | 412.00 | 426.60 | 404.20 | 422.00 | 422.00 | 382,104 |
| 2024-08-22 | 402.00 | 410.60 | 398.00 | 408.20 | 408.20 | 313,035 |
| 2024-08-21 | 391.20 | 405.40 | 388.20 | 403.40 | 403.40 | 412,337 |
| 2024-08-20 | 386.80 | 396.80 | 373.00 | 391.00 | 391.00 | 462,040 |
| 2024-08-19 | 366.00 | 389.80 | 365.20 | 385.00 | 385.00 | 272,639 |
| 2024-08-16 | 382.00 | 386.00 | 374.70 | 385.00 | 385.00 | 342,076 |
| 2024-08-15 | 377.80 | 384.20 | 358.80 | 381.20 | 381.20 | 387,533 |
| 2024-08-14 | 372.00 | 379.80 | 368.40 | 376.40 | 376.40 | 189,591 |
| 2024-08-13 | 360.00 | 375.20 | 358.00 | 371.20 | 371.20 | 308,793 |
| 2024-08-12 | 370.00 | 374.80 | 356.20 | 360.00 | 360.00 | 650,258 |
| 2024-08-09 | 374.40 | 391.80 | 367.80 | 369.20 | 369.20 | 732,829 |
| 2024-08-08 | 360.00 | 381.00 | 356.60 | 374.00 | 374.00 | 323,760 |
| 2024-08-07 | 374.00 | 374.80 | 360.00 | 369.80 | 369.80 | 259,368 |
| 2024-08-06 | 337.60 | 373.80 | 335.20 | 368.00 | 368.00 | 1,164,484 |
| 2024-08-05 | 351.60 | 360.00 | 326.00 | 330.60 | 330.60 | 577,302 |
| 2024-08-02 | 370.00 | 376.60 | 360.00 | 367.20 | 367.20 | 667,990 |
| 2024-08-01 | 385.00 | 388.00 | 372.00 | 372.00 | 372.00 | 241,790 |
| 2024-07-31 | 399.80 | 399.80 | 375.00 | 378.00 | 378.00 | 350,010 |
| 2024-07-30 | 400.00 | 407.80 | 384.80 | 384.80 | 384.80 | 231,667 |
| 2024-07-29 | 408.00 | 408.00 | 388.00 | 388.00 | 388.00 | 234,915 |
| 2024-07-26 | 395.00 | 400.00 | 385.00 | 393.00 | 393.00 | 947,549 |
| 2024-07-25 | 408.00 | 410.00 | 381.50 | 381.50 | 381.50 | 451,970 |
| 2024-07-24 | 403.00 | 410.00 | 395.50 | 400.00 | 400.00 | 364,502 |
| 2024-07-23 | 390.00 | 400.00 | 384.00 | 400.00 | 400.00 | 454,928 |
| 2024-07-22 | 382.50 | 386.50 | 379.00 | 384.00 | 384.00 | 292,121 |
| 2024-07-19 | 382.00 | 384.00 | 376.00 | 378.00 | 378.00 | 75,523 |
| 2024-07-18 | 381.50 | 388.00 | 376.00 | 380.00 | 380.00 | 201,223 |
| 2024-07-17 | 398.00 | 398.50 | 380.00 | 380.00 | 380.00 | 241,371 |
| 2024-07-16 | 387.50 | 398.00 | 380.18 | 395.50 | 395.50 | 440,656 |
| 2024-07-15 | 403.00 | 403.00 | 393.00 | 394.50 | 394.50 | 202,558 |
| 2024-07-12 | 410.00 | 410.00 | 385.00 | 400.00 | 400.00 | 413,824 |
| 2024-07-11 | 419.00 | 419.00 | 400.00 | 400.50 | 400.50 | 191,253 |
| 2024-07-10 | 419.00 | 419.00 | 402.50 | 405.00 | 405.00 | 114,571 |
| 2024-07-09 | 422.00 | 422.00 | 407.00 | 407.50 | 407.50 | 163,612 |
| 2024-07-08 | 419.00 | 424.50 | 411.00 | 412.00 | 412.00 | 196,117 |
| 2024-07-05 | 423.50 | 424.50 | 404.50 | 424.00 | 424.00 | 302,993 |
| 2024-07-04 | 416.50 | 425.00 | 411.00 | 420.00 | 420.00 | 292,822 |
| 2024-07-03 | 410.00 | 413.00 | 400.00 | 410.50 | 410.50 | 306,106 |
| 2024-07-02 | 414.00 | 414.00 | 395.50 | 404.00 | 404.00 | 212,515 |
| 2024-07-01 | 418.00 | 418.00 | 386.58 | 395.00 | 395.00 | 256,531 |
| 2024-06-28 | 415.00 | 418.50 | 400.00 | 400.50 | 400.50 | 324,829 |
| 2024-06-27 | 402.00 | 412.00 | 399.00 | 402.00 | 402.00 | 1,363,278 |
| 2024-06-26 | 406.00 | 409.00 | 390.50 | 395.00 | 395.00 | 306,355 |
| 2024-06-25 | 399.50 | 415.50 | 385.00 | 401.00 | 401.00 | 1,156,126 |
| 2024-06-24 | 384.00 | 400.00 | 361.25 | 390.00 | 390.00 | 951,869 |
| 2024-06-21 | 375.00 | 389.50 | 362.00 | 373.50 | 373.50 | 489,190 |
| 2024-06-20 | 415.00 | 418.07 | 370.00 | 372.00 | 372.00 | 1,531,175 |
| 2024-06-19 | 435.00 | 438.50 | 400.00 | 415.00 | 415.00 | 764,304 |
| 2024-06-18 | 449.00 | 465.00 | 422.05 | 425.00 | 425.00 | 628,126 |
| 2024-06-17 | 438.00 | 463.00 | 415.00 | 440.00 | 440.00 | 1,409,458 |
| 2024-06-14 | 420.00 | 500.00 | 415.00 | 420.00 | 420.00 | 3,307,354 |
| 2024-06-13 | 412.50 | 418.00 | 402.80 | 412.00 | 412.00 | 709,858 |
| 2024-06-12 | 393.00 | 420.00 | 393.00 | 400.00 | 400.00 | 768,952 |
| 2024-06-11 | 360.00 | 399.00 | 351.10 | 385.00 | 385.00 | 1,872,112 |
← NewerPage 10 of 10 · 597 trading days
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.