Raspberry Pi Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 721.50 | 735.50 | 626.00 | 707.50 | 707.50 | 201,704 |
| 2026-07-22 | 679.50 | 731.00 | 661.50 | 719.00 | 719.00 | 295,428 |
| 2026-07-21 | 659.00 | 687.50 | 643.00 | 686.00 | 686.00 | 385,953 |
| 2026-07-20 | 668.00 | 681.50 | 649.00 | 659.00 | 659.00 | 432,363 |
| 2026-07-17 | 700.00 | 713.50 | 668.00 | 668.00 | 668.00 | 607,622 |
| 2026-07-16 | 760.00 | 760.00 | 716.00 | 727.50 | 727.50 | 551,626 |
| 2026-07-15 | 836.00 | 845.50 | 756.50 | 756.50 | 756.50 | 423,465 |
| 2026-07-14 | 782.50 | 837.50 | 765.00 | 820.00 | 820.00 | 486,529 |
| 2026-07-13 | 824.50 | 848.50 | 775.50 | 802.50 | 802.50 | 399,559 |
| 2026-07-10 | 858.50 | 858.50 | 822.50 | 838.00 | 838.00 | 192,674 |
| 2026-07-09 | 833.00 | 854.00 | 808.78 | 847.50 | 847.50 | 327,244 |
| 2026-07-08 | 870.00 | 870.50 | 802.00 | 811.50 | 811.50 | 373,338 |
| 2026-07-07 | 860.50 | 885.00 | 844.50 | 863.00 | 863.00 | 414,708 |
| 2026-07-06 | 837.00 | 901.50 | 814.00 | 886.00 | 886.00 | 316,229 |
| 2026-07-03 | 870.50 | 892.00 | 841.50 | 847.50 | 847.50 | 227,123 |
| 2026-07-02 | 855.50 | 915.00 | 830.00 | 865.00 | 865.00 | 470,480 |
| 2026-07-01 | 827.00 | 923.50 | 813.50 | 870.00 | 870.00 | 729,525 |
| 2026-06-30 | 788.50 | 835.00 | 762.50 | 823.00 | 823.00 | 366,716 |
| 2026-06-29 | 784.00 | 796.00 | 720.00 | 770.00 | 770.00 | 323,534 |
| 2026-06-26 | 749.50 | 791.00 | 745.28 | 782.50 | 782.50 | 429,543 |
| 2026-06-25 | 782.00 | 819.50 | 740.00 | 767.50 | 767.50 | 617,169 |
| 2026-06-24 | 771.50 | 790.50 | 723.00 | 731.50 | 731.50 | 560,838 |
| 2026-06-23 | 852.00 | 870.00 | 757.00 | 764.00 | 764.00 | 941,378 |
| 2026-06-22 | 892.50 | 925.50 | 869.50 | 888.00 | 888.00 | 420,616 |
| 2026-06-19 | 854.50 | 889.50 | 846.50 | 889.50 | 889.50 | 1,448,517 |
| 2026-06-18 | 839.00 | 884.00 | 820.00 | 884.00 | 884.00 | 894,409 |
| 2026-06-17 | 860.00 | 888.00 | 829.00 | 839.00 | 839.00 | 295,902 |
| 2026-06-16 | 897.00 | 906.50 | 829.50 | 842.50 | 842.50 | 636,185 |
| 2026-06-15 | 839.00 | 896.50 | 811.50 | 872.00 | 872.00 | 633,057 |
| 2026-06-12 | 815.50 | 873.00 | 794.50 | 808.50 | 808.50 | 860,197 |
| 2026-06-11 | 833.00 | 839.50 | 780.00 | 794.00 | 794.00 | 849,435 |
| 2026-06-10 | 951.00 | 953.10 | 811.00 | 833.00 | 833.00 | 1,142,980 |
| 2026-06-09 | 1,061.00 | 1,068.00 | 950.00 | 950.00 | 950.00 | 1,386,441 |
| 2026-06-08 | 1,031.00 | 1,058.00 | 1,008.00 | 1,040.00 | 1,040.00 | 1,009,023 |
| 2026-06-05 | 906.00 | 1,082.00 | 890.00 | 1,051.00 | 1,051.00 | 2,736,498 |
| 2026-06-04 | 872.00 | 898.50 | 813.00 | 823.50 | 823.50 | 789,242 |
| 2026-06-03 | 900.00 | 924.50 | 866.50 | 880.00 | 880.00 | 939,120 |
| 2026-06-02 | 817.00 | 896.50 | 811.00 | 896.50 | 896.50 | 1,497,839 |
| 2026-06-01 | 824.50 | 839.50 | 803.50 | 813.00 | 813.00 | 631,050 |
| 2026-05-29 | 807.50 | 858.50 | 805.00 | 815.00 | 815.00 | 1,142,743 |
| 2026-05-28 | 795.00 | 805.00 | 768.50 | 795.00 | 795.00 | 368,913 |
| 2026-05-27 | 783.00 | 838.50 | 765.00 | 788.50 | 788.50 | 1,016,658 |
| 2026-05-26 | 752.00 | 805.50 | 748.00 | 782.50 | 782.50 | 1,120,694 |
| 2026-05-22 | 691.00 | 759.50 | 676.50 | 749.00 | 749.00 | 1,120,985 |
| 2026-05-21 | 635.00 | 685.00 | 619.00 | 673.00 | 673.00 | 455,336 |
| 2026-05-20 | 643.00 | 658.50 | 627.00 | 631.00 | 631.00 | 366,432 |
| 2026-05-19 | 697.00 | 697.00 | 640.00 | 643.00 | 643.00 | 597,156 |
| 2026-05-18 | 687.50 | 724.50 | 675.50 | 697.00 | 697.00 | 428,937 |
| 2026-05-15 | 715.00 | 721.62 | 686.00 | 703.00 | 703.00 | 336,071 |
| 2026-05-14 | 719.00 | 730.00 | 693.00 | 725.00 | 725.00 | 571,869 |
| 2026-05-13 | 690.00 | 711.50 | 676.50 | 707.00 | 707.00 | 387,938 |
| 2026-05-12 | 708.50 | 721.00 | 674.50 | 676.00 | 676.00 | 661,597 |
| 2026-05-11 | 721.00 | 732.50 | 699.50 | 719.50 | 719.50 | 528,208 |
| 2026-05-08 | 713.00 | 734.50 | 692.00 | 721.00 | 721.00 | 795,633 |
| 2026-05-07 | 694.00 | 742.00 | 691.00 | 718.50 | 718.50 | 872,678 |
| 2026-05-06 | 691.50 | 723.00 | 675.19 | 691.00 | 691.00 | 810,835 |
| 2026-05-05 | 670.00 | 689.00 | 655.00 | 674.00 | 674.00 | 726,791 |
| 2026-05-01 | 609.50 | 669.98 | 606.00 | 652.00 | 652.00 | 600,143 |
| 2026-04-30 | 566.00 | 637.00 | 565.50 | 621.00 | 621.00 | 675,602 |
| 2026-04-29 | 559.50 | 575.00 | 556.00 | 571.00 | 571.00 | 364,504 |
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.