Raspberry Pi Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 586.50 | 597.50 | 548.00 | 556.50 | 556.50 | 611,905 |
| 2026-04-27 | 609.50 | 622.00 | 584.50 | 589.50 | 589.50 | 438,426 |
| 2026-04-24 | 595.00 | 625.50 | 592.00 | 595.50 | 595.50 | 1,048,185 |
| 2026-04-23 | 598.00 | 614.00 | 575.00 | 601.50 | 601.50 | 11,639,751 |
| 2026-04-22 | 589.50 | 614.50 | 577.50 | 602.00 | 602.00 | 439,963 |
| 2026-04-21 | 599.50 | 612.00 | 568.50 | 590.00 | 590.00 | 937,016 |
| 2026-04-20 | 653.50 | 655.50 | 608.50 | 608.50 | 608.50 | 703,113 |
| 2026-04-17 | 655.00 | 684.50 | 625.19 | 665.00 | 665.00 | 1,306,338 |
| 2026-04-16 | 615.00 | 650.00 | 605.00 | 650.00 | 650.00 | 1,223,155 |
| 2026-04-15 | 561.50 | 630.00 | 561.50 | 621.50 | 621.50 | 1,381,862 |
| 2026-04-14 | 512.00 | 556.50 | 508.00 | 556.50 | 556.50 | 1,089,799 |
| 2026-04-13 | 491.00 | 515.00 | 481.20 | 508.00 | 508.00 | 721,114 |
| 2026-04-10 | 488.60 | 511.50 | 470.20 | 502.50 | 502.50 | 1,053,387 |
| 2026-04-09 | 468.00 | 499.60 | 457.00 | 492.60 | 492.60 | 695,389 |
| 2026-04-08 | 466.00 | 501.00 | 464.20 | 476.00 | 476.00 | 934,139 |
| 2026-04-07 | 484.60 | 490.00 | 450.40 | 464.40 | 464.40 | 1,005,303 |
| 2026-04-02 | 481.00 | 502.00 | 458.20 | 487.60 | 487.60 | 1,303,869 |
| 2026-04-01 | 449.80 | 508.00 | 438.80 | 488.20 | 488.20 | 2,865,118 |
| 2026-03-31 | 324.00 | 432.20 | 319.80 | 429.80 | 429.80 | 4,566,105 |
| 2026-03-30 | 290.00 | 303.00 | 287.40 | 292.20 | 292.20 | 999,710 |
| 2026-03-27 | 308.40 | 308.40 | 291.80 | 291.80 | 291.80 | 598,674 |
| 2026-03-26 | 314.20 | 317.63 | 297.00 | 305.60 | 305.60 | 504,290 |
| 2026-03-25 | 306.00 | 318.60 | 306.00 | 313.20 | 313.20 | 498,110 |
| 2026-03-24 | 321.40 | 322.40 | 290.20 | 302.00 | 302.00 | 1,826,654 |
| 2026-03-23 | 305.40 | 336.92 | 297.20 | 320.40 | 320.40 | 841,802 |
| 2026-03-20 | 340.00 | 342.80 | 305.60 | 310.00 | 310.00 | 2,066,038 |
| 2026-03-19 | 320.00 | 346.20 | 310.60 | 334.00 | 334.00 | 755,889 |
| 2026-03-18 | 347.00 | 355.60 | 316.00 | 326.00 | 326.00 | 984,156 |
| 2026-03-17 | 289.40 | 387.80 | 280.80 | 347.00 | 347.00 | 1,732,624 |
| 2026-03-16 | 296.80 | 298.80 | 283.00 | 290.00 | 290.00 | 337,815 |
| 2026-03-13 | 298.00 | 298.00 | 279.40 | 292.20 | 292.20 | 452,386 |
| 2026-03-12 | 312.20 | 314.20 | 286.40 | 292.00 | 292.00 | 817,026 |
| 2026-03-11 | 295.00 | 310.60 | 293.00 | 310.60 | 310.60 | 658,403 |
| 2026-03-10 | 306.40 | 310.40 | 289.40 | 298.40 | 298.40 | 882,001 |
| 2026-03-09 | 302.00 | 304.40 | 288.29 | 296.80 | 296.80 | 1,026,090 |
| 2026-03-06 | 326.00 | 327.40 | 307.20 | 308.80 | 308.80 | 438,874 |
| 2026-03-05 | 324.60 | 332.80 | 316.80 | 319.80 | 319.80 | 508,293 |
| 2026-03-04 | 332.20 | 351.00 | 323.00 | 330.60 | 330.60 | 979,174 |
| 2026-03-03 | 370.00 | 381.80 | 332.60 | 335.60 | 335.60 | 917,439 |
| 2026-03-02 | 359.00 | 379.20 | 355.35 | 374.80 | 374.80 | 464,083 |
| 2026-02-27 | 392.80 | 398.60 | 343.00 | 373.20 | 373.20 | 2,647,001 |
| 2026-02-26 | 407.40 | 415.17 | 388.66 | 393.00 | 393.00 | 987,360 |
| 2026-02-25 | 441.60 | 444.80 | 396.80 | 401.20 | 401.20 | 1,068,535 |
| 2026-02-24 | 413.60 | 479.40 | 411.40 | 444.40 | 444.40 | 2,332,628 |
| 2026-02-23 | 394.00 | 422.20 | 387.00 | 405.80 | 405.80 | 1,453,729 |
| 2026-02-20 | 375.60 | 398.80 | 366.00 | 382.60 | 382.60 | 1,169,493 |
| 2026-02-19 | 420.00 | 429.60 | 376.60 | 381.80 | 381.80 | 1,746,822 |
| 2026-02-18 | 444.40 | 550.50 | 404.20 | 410.00 | 410.00 | 8,713,560 |
| 2026-02-17 | 317.40 | 436.00 | 312.45 | 415.00 | 415.00 | 5,500,227 |
| 2026-02-16 | 281.00 | 313.80 | 277.80 | 305.00 | 305.00 | 1,328,884 |
| 2026-02-13 | 280.00 | 284.08 | 265.60 | 283.60 | 283.60 | 618,722 |
| 2026-02-12 | 273.00 | 276.20 | 262.60 | 272.00 | 272.00 | 441,221 |
| 2026-02-11 | 260.80 | 271.00 | 258.30 | 265.20 | 265.20 | 520,601 |
| 2026-02-10 | 261.40 | 269.20 | 259.98 | 265.40 | 265.40 | 281,912 |
| 2026-02-09 | 280.20 | 282.00 | 257.40 | 262.00 | 262.00 | 779,544 |
| 2026-02-06 | 270.00 | 271.20 | 260.00 | 271.00 | 271.00 | 225,472 |
| 2026-02-05 | 270.60 | 270.60 | 256.95 | 265.40 | 265.40 | 301,289 |
| 2026-02-04 | 261.00 | 263.60 | 253.80 | 257.20 | 257.20 | 497,992 |
| 2026-02-03 | 271.20 | 277.00 | 259.20 | 260.60 | 260.60 | 491,868 |
| 2026-02-02 | 273.00 | 280.20 | 262.00 | 273.80 | 273.80 | 584,916 |
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.