Raspberry Pi Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 269.20 | 277.06 | 265.20 | 268.20 | 268.20 | 659,318 |
| 2026-01-29 | 278.00 | 281.80 | 267.40 | 267.60 | 267.60 | 360,402 |
| 2026-01-28 | 280.00 | 283.20 | 274.18 | 277.40 | 277.40 | 249,076 |
| 2026-01-27 | 277.00 | 283.10 | 270.20 | 277.40 | 277.40 | 211,739 |
| 2026-01-26 | 279.00 | 284.60 | 274.98 | 275.80 | 275.80 | 319,039 |
| 2026-01-23 | 291.80 | 291.80 | 279.00 | 280.20 | 280.20 | 195,915 |
| 2026-01-22 | 293.60 | 297.00 | 282.60 | 282.60 | 282.60 | 133,122 |
| 2026-01-21 | 296.20 | 296.20 | 278.20 | 284.60 | 284.60 | 520,284 |
| 2026-01-20 | 278.60 | 288.40 | 276.00 | 279.80 | 279.80 | 223,233 |
| 2026-01-19 | 294.00 | 304.80 | 278.40 | 283.20 | 283.20 | 375,913 |
| 2026-01-16 | 301.00 | 303.40 | 291.40 | 299.80 | 299.80 | 293,107 |
| 2026-01-15 | 301.00 | 301.00 | 280.00 | 298.60 | 298.60 | 523,980 |
| 2026-01-14 | 285.00 | 291.20 | 283.70 | 288.40 | 288.40 | 468,674 |
| 2026-01-13 | 280.00 | 287.00 | 260.00 | 283.80 | 283.80 | 2,140,685 |
| 2026-01-12 | 294.60 | 304.80 | 285.00 | 290.00 | 290.00 | 336,694 |
| 2026-01-09 | 286.60 | 301.00 | 285.00 | 292.20 | 292.20 | 401,289 |
| 2026-01-08 | 291.20 | 304.40 | 284.39 | 284.80 | 284.80 | 498,734 |
| 2026-01-07 | 310.00 | 316.00 | 291.20 | 296.00 | 296.00 | 775,068 |
| 2026-01-06 | 284.80 | 314.60 | 275.80 | 314.60 | 314.60 | 840,681 |
| 2026-01-05 | 303.80 | 305.40 | 275.80 | 283.00 | 283.00 | 675,203 |
| 2026-01-02 | 304.00 | 307.60 | 298.60 | 298.60 | 298.60 | 225,410 |
| 2025-12-31 | 303.20 | 311.40 | 299.00 | 300.20 | 300.20 | 78,711 |
| 2025-12-30 | 300.00 | 309.60 | 300.00 | 303.00 | 303.00 | 137,343 |
| 2025-12-29 | 303.40 | 309.60 | 300.20 | 305.60 | 305.60 | 153,341 |
| 2025-12-24 | 316.00 | 316.00 | 306.00 | 306.00 | 306.00 | 54,266 |
| 2025-12-23 | 310.00 | 312.40 | 304.20 | 309.60 | 309.60 | 175,730 |
| 2025-12-22 | 304.20 | 316.00 | 302.00 | 303.60 | 303.60 | 170,996 |
| 2025-12-19 | 308.00 | 315.80 | 303.40 | 304.40 | 304.40 | 487,585 |
| 2025-12-18 | 300.00 | 311.00 | 300.00 | 310.40 | 310.40 | 429,297 |
| 2025-12-17 | 303.00 | 312.40 | 300.00 | 302.60 | 302.60 | 265,642 |
| 2025-12-16 | 308.00 | 313.20 | 305.00 | 305.00 | 305.00 | 190,443 |
| 2025-12-15 | 305.00 | 320.20 | 305.00 | 308.80 | 308.80 | 122,081 |
| 2025-12-12 | 316.00 | 321.20 | 309.80 | 309.80 | 309.80 | 289,960 |
| 2025-12-11 | 309.40 | 324.40 | 309.20 | 316.00 | 316.00 | 366,507 |
| 2025-12-10 | 319.40 | 330.60 | 318.60 | 321.80 | 321.80 | 124,900 |
| 2025-12-09 | 309.60 | 331.00 | 309.60 | 328.20 | 328.20 | 210,846 |
| 2025-12-08 | 326.20 | 329.80 | 321.17 | 324.60 | 324.60 | 228,297 |
| 2025-12-05 | 317.40 | 334.00 | 317.40 | 326.00 | 326.00 | 122,101 |
| 2025-12-04 | 339.00 | 340.60 | 322.40 | 328.80 | 328.80 | 379,934 |
| 2025-12-03 | 309.20 | 337.20 | 307.60 | 337.20 | 337.20 | 199,722 |
| 2025-12-02 | 324.80 | 333.84 | 317.00 | 325.40 | 325.40 | 142,933 |
| 2025-12-01 | 324.00 | 329.41 | 311.60 | 325.80 | 325.80 | 324,949 |
| 2025-11-28 | 339.80 | 339.80 | 320.40 | 325.60 | 325.60 | 330,029 |
| 2025-11-27 | 325.80 | 334.20 | 321.80 | 332.20 | 332.20 | 226,828 |
| 2025-11-26 | 332.60 | 334.60 | 321.60 | 321.60 | 321.60 | 664,799 |
| 2025-11-25 | 323.60 | 331.00 | 321.84 | 328.40 | 328.40 | 269,730 |
| 2025-11-24 | 303.00 | 327.60 | 303.00 | 323.20 | 323.20 | 587,980 |
| 2025-11-21 | 312.00 | 324.80 | 303.80 | 308.20 | 308.20 | 672,098 |
| 2025-11-20 | 322.00 | 329.40 | 311.20 | 316.80 | 316.80 | 925,666 |
| 2025-11-19 | 310.00 | 325.40 | 310.00 | 314.40 | 314.40 | 485,944 |
| 2025-11-18 | 318.00 | 326.00 | 313.00 | 314.00 | 314.00 | 691,545 |
| 2025-11-17 | 331.20 | 338.40 | 318.40 | 326.20 | 326.20 | 223,862 |
| 2025-11-14 | 350.00 | 350.00 | 331.40 | 335.20 | 335.20 | 397,986 |
| 2025-11-13 | 344.00 | 350.40 | 336.41 | 337.80 | 337.80 | 255,790 |
| 2025-11-12 | 346.20 | 359.40 | 342.00 | 346.80 | 346.80 | 165,782 |
| 2025-11-11 | 344.80 | 353.80 | 342.20 | 346.40 | 346.40 | 238,746 |
| 2025-11-10 | 335.00 | 354.80 | 335.00 | 345.20 | 345.20 | 317,477 |
| 2025-11-07 | 345.40 | 352.20 | 339.40 | 340.60 | 340.60 | 322,885 |
| 2025-11-06 | 365.00 | 365.00 | 344.60 | 346.60 | 346.60 | 186,757 |
| 2025-11-05 | 340.00 | 357.60 | 332.77 | 351.40 | 351.40 | 442,505 |
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.