Raspberry Pi Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 366.80 | 376.40 | 349.00 | 349.00 | 349.00 | 331,843 |
| 2025-11-03 | 371.20 | 371.60 | 353.20 | 367.60 | 367.60 | 250,242 |
| 2025-10-31 | 360.00 | 374.00 | 354.60 | 362.60 | 362.60 | 330,355 |
| 2025-10-30 | 370.60 | 374.20 | 360.60 | 360.60 | 360.60 | 266,837 |
| 2025-10-29 | 371.80 | 390.00 | 369.80 | 373.20 | 373.20 | 209,827 |
| 2025-10-28 | 376.60 | 377.40 | 369.60 | 372.40 | 372.40 | 144,110 |
| 2025-10-27 | 369.20 | 375.00 | 365.00 | 372.20 | 372.20 | 218,897 |
| 2025-10-24 | 375.00 | 379.60 | 364.80 | 369.20 | 369.20 | 164,287 |
| 2025-10-23 | 363.20 | 378.80 | 363.20 | 372.00 | 372.00 | 241,477 |
| 2025-10-22 | 367.00 | 381.60 | 350.20 | 364.80 | 364.80 | 804,101 |
| 2025-10-21 | 401.20 | 401.20 | 368.00 | 370.40 | 370.40 | 246,811 |
| 2025-10-20 | 375.00 | 384.20 | 371.09 | 383.60 | 383.60 | 225,999 |
| 2025-10-17 | 390.80 | 390.80 | 368.20 | 375.40 | 375.40 | 400,651 |
| 2025-10-16 | 395.00 | 395.00 | 379.00 | 381.00 | 381.00 | 208,827 |
| 2025-10-15 | 390.00 | 394.60 | 379.40 | 384.20 | 384.20 | 525,970 |
| 2025-10-14 | 376.80 | 399.40 | 371.00 | 378.20 | 378.20 | 379,361 |
| 2025-10-13 | 384.20 | 393.20 | 379.00 | 383.20 | 383.20 | 514,242 |
| 2025-10-10 | 396.60 | 404.20 | 384.60 | 384.60 | 384.60 | 602,439 |
| 2025-10-09 | 418.00 | 418.00 | 391.80 | 396.20 | 396.20 | 488,508 |
| 2025-10-08 | 410.00 | 410.00 | 389.40 | 399.60 | 399.60 | 370,186 |
| 2025-10-07 | 424.20 | 424.20 | 394.00 | 399.60 | 399.60 | 734,996 |
| 2025-10-06 | 426.60 | 429.60 | 401.00 | 402.60 | 402.60 | 294,156 |
| 2025-10-03 | 430.00 | 430.00 | 419.80 | 426.60 | 426.60 | 153,203 |
| 2025-10-02 | 418.80 | 435.60 | 413.00 | 422.40 | 422.40 | 236,753 |
| 2025-10-01 | 408.00 | 418.20 | 402.60 | 416.00 | 416.00 | 265,857 |
| 2025-09-30 | 405.00 | 409.00 | 391.00 | 408.80 | 408.80 | 652,436 |
| 2025-09-29 | 426.40 | 426.40 | 392.60 | 401.20 | 401.20 | 523,940 |
| 2025-09-26 | 411.80 | 421.00 | 404.60 | 415.20 | 415.20 | 338,304 |
| 2025-09-25 | 428.20 | 442.20 | 408.00 | 412.00 | 412.00 | 1,305,084 |
| 2025-09-24 | 415.40 | 437.60 | 407.80 | 430.60 | 430.60 | 1,001,370 |
| 2025-09-23 | 410.00 | 425.00 | 368.00 | 416.60 | 416.60 | 1,600,421 |
| 2025-09-22 | 386.40 | 403.40 | 380.00 | 401.80 | 401.80 | 974,380 |
| 2025-09-19 | 414.40 | 414.40 | 376.60 | 384.80 | 384.80 | 2,431,376 |
| 2025-09-18 | 400.00 | 423.40 | 393.42 | 408.60 | 408.60 | 587,218 |
| 2025-09-17 | 393.00 | 411.00 | 389.20 | 394.00 | 394.00 | 788,421 |
| 2025-09-16 | 404.40 | 417.00 | 394.40 | 398.00 | 398.00 | 436,725 |
| 2025-09-15 | 401.00 | 411.00 | 399.00 | 401.20 | 401.20 | 268,562 |
| 2025-09-12 | 420.00 | 420.00 | 403.20 | 404.40 | 404.40 | 315,664 |
| 2025-09-11 | 403.00 | 426.00 | 403.00 | 406.00 | 406.00 | 147,101 |
| 2025-09-10 | 416.60 | 432.60 | 402.60 | 411.80 | 411.80 | 189,860 |
| 2025-09-09 | 440.00 | 440.00 | 424.00 | 426.00 | 426.00 | 184,739 |
| 2025-09-08 | 424.00 | 434.20 | 416.00 | 432.40 | 432.40 | 184,432 |
| 2025-09-05 | 414.20 | 439.80 | 414.20 | 417.20 | 417.20 | 161,078 |
| 2025-09-04 | 412.20 | 427.20 | 405.80 | 417.20 | 417.20 | 86,492 |
| 2025-09-03 | 385.80 | 418.00 | 385.80 | 413.40 | 413.40 | 174,734 |
| 2025-09-02 | 425.60 | 426.60 | 396.40 | 402.00 | 402.00 | 257,877 |
| 2025-09-01 | 415.00 | 427.00 | 405.80 | 424.60 | 424.60 | 164,968 |
| 2025-08-29 | 437.40 | 444.80 | 420.00 | 422.00 | 422.00 | 492,657 |
| 2025-08-28 | 436.00 | 440.00 | 415.40 | 440.00 | 440.00 | 271,269 |
| 2025-08-27 | 420.00 | 436.40 | 409.40 | 435.00 | 435.00 | 313,390 |
| 2025-08-26 | 413.80 | 422.00 | 401.60 | 418.80 | 418.80 | 638,646 |
| 2025-08-22 | 399.00 | 412.20 | 392.60 | 410.00 | 410.00 | 162,621 |
| 2025-08-21 | 400.20 | 401.80 | 391.20 | 397.60 | 397.60 | 304,731 |
| 2025-08-20 | 424.00 | 424.00 | 392.20 | 401.60 | 401.60 | 211,891 |
| 2025-08-19 | 402.20 | 415.80 | 400.60 | 405.80 | 405.80 | 119,247 |
| 2025-08-18 | 396.20 | 410.20 | 392.00 | 405.20 | 405.20 | 253,665 |
| 2025-08-15 | 413.00 | 413.00 | 397.20 | 399.40 | 399.40 | 255,188 |
| 2025-08-14 | 404.00 | 412.40 | 396.80 | 400.20 | 400.20 | 414,649 |
| 2025-08-13 | 404.00 | 425.20 | 404.00 | 411.20 | 411.20 | 149,773 |
| 2025-08-12 | 430.00 | 430.00 | 406.60 | 416.00 | 416.00 | 210,560 |
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.