Raspberry Pi Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 428.20 | 428.40 | 412.40 | 420.60 | 420.60 | 90,104 |
| 2025-08-08 | 440.00 | 440.00 | 420.20 | 424.60 | 424.60 | 210,723 |
| 2025-08-07 | 402.80 | 431.00 | 398.40 | 422.00 | 422.00 | 231,889 |
| 2025-08-06 | 402.80 | 412.60 | 398.00 | 403.00 | 403.00 | 243,548 |
| 2025-08-05 | 417.40 | 424.00 | 398.40 | 401.60 | 401.60 | 217,195 |
| 2025-08-04 | 400.00 | 423.60 | 400.00 | 420.60 | 420.60 | 192,742 |
| 2025-08-01 | 411.80 | 417.80 | 395.00 | 408.40 | 408.40 | 404,165 |
| 2025-07-31 | 427.80 | 429.00 | 408.60 | 413.60 | 413.60 | 514,149 |
| 2025-07-30 | 437.60 | 446.80 | 427.60 | 428.80 | 428.80 | 192,921 |
| 2025-07-29 | 447.00 | 455.20 | 436.20 | 443.20 | 443.20 | 246,153 |
| 2025-07-28 | 462.60 | 462.60 | 444.40 | 447.80 | 447.80 | 288,978 |
| 2025-07-25 | 435.00 | 452.00 | 435.00 | 447.80 | 447.80 | 122,604 |
| 2025-07-24 | 460.00 | 460.00 | 439.00 | 445.40 | 445.40 | 112,774 |
| 2025-07-23 | 462.60 | 462.60 | 443.00 | 447.00 | 447.00 | 259,786 |
| 2025-07-22 | 463.60 | 466.20 | 436.60 | 445.00 | 445.00 | 368,542 |
| 2025-07-21 | 468.22 | 478.00 | 463.60 | 463.60 | 463.60 | 168,056 |
| 2025-07-18 | 467.00 | 480.80 | 464.40 | 466.60 | 466.60 | 147,649 |
| 2025-07-17 | 462.60 | 481.80 | 460.40 | 473.00 | 473.00 | 146,476 |
| 2025-07-16 | 482.00 | 482.00 | 466.60 | 472.60 | 472.60 | 89,307 |
| 2025-07-15 | 471.80 | 478.40 | 468.40 | 474.00 | 474.00 | 164,852 |
| 2025-07-14 | 455.00 | 472.60 | 455.00 | 468.80 | 468.80 | 161,225 |
| 2025-07-11 | 454.60 | 466.60 | 454.60 | 462.80 | 462.80 | 126,104 |
| 2025-07-10 | 462.00 | 473.80 | 452.60 | 462.60 | 462.60 | 270,532 |
| 2025-07-09 | 462.00 | 490.80 | 449.99 | 463.60 | 463.60 | 168,095 |
| 2025-07-08 | 475.00 | 481.20 | 464.20 | 469.20 | 469.20 | 136,480 |
| 2025-07-07 | 481.60 | 490.80 | 463.80 | 474.40 | 474.40 | 153,342 |
| 2025-07-04 | 469.80 | 484.60 | 459.62 | 482.60 | 482.60 | 182,641 |
| 2025-07-03 | 456.00 | 479.60 | 450.00 | 470.00 | 470.00 | 245,554 |
| 2025-07-02 | 460.80 | 465.00 | 447.10 | 454.80 | 454.80 | 153,084 |
| 2025-07-01 | 455.20 | 463.00 | 433.40 | 459.00 | 459.00 | 139,506 |
| 2025-06-30 | 459.00 | 465.00 | 445.00 | 456.40 | 456.40 | 146,865 |
| 2025-06-27 | 447.80 | 470.20 | 435.60 | 459.80 | 459.80 | 133,760 |
| 2025-06-26 | 445.00 | 471.00 | 442.40 | 450.00 | 450.00 | 101,700 |
| 2025-06-25 | 429.40 | 462.04 | 429.40 | 454.40 | 454.40 | 223,133 |
| 2025-06-24 | 440.00 | 456.60 | 429.75 | 434.00 | 434.00 | 337,368 |
| 2025-06-23 | 457.80 | 466.80 | 441.98 | 443.20 | 443.20 | 277,986 |
| 2025-06-20 | 444.60 | 469.40 | 444.60 | 458.60 | 458.60 | 1,175,689 |
| 2025-06-19 | 443.40 | 469.80 | 440.80 | 453.20 | 453.20 | 174,470 |
| 2025-06-18 | 445.00 | 468.80 | 439.00 | 447.60 | 447.60 | 284,234 |
| 2025-06-17 | 451.00 | 474.80 | 445.20 | 457.80 | 457.80 | 1,037,786 |
| 2025-06-16 | 482.40 | 506.50 | 454.80 | 454.80 | 454.80 | 354,923 |
| 2025-06-13 | 479.40 | 506.00 | 462.20 | 480.20 | 480.20 | 193,934 |
| 2025-06-12 | 488.80 | 504.50 | 471.80 | 479.40 | 479.40 | 158,626 |
| 2025-06-11 | 470.20 | 509.50 | 460.40 | 491.00 | 491.00 | 311,505 |
| 2025-06-10 | 487.00 | 487.00 | 460.40 | 473.00 | 473.00 | 170,992 |
| 2025-06-09 | 472.00 | 487.40 | 449.00 | 476.20 | 476.20 | 286,797 |
| 2025-06-06 | 450.00 | 484.20 | 448.00 | 476.60 | 476.60 | 257,055 |
| 2025-06-05 | 471.00 | 487.40 | 451.20 | 453.00 | 453.00 | 264,632 |
| 2025-06-04 | 466.00 | 482.40 | 454.60 | 467.00 | 467.00 | 287,112 |
| 2025-06-03 | 478.60 | 498.20 | 450.80 | 460.40 | 460.40 | 482,234 |
| 2025-06-02 | 522.00 | 546.50 | 474.56 | 477.00 | 477.00 | 403,739 |
| 2025-05-30 | 552.00 | 552.70 | 497.60 | 523.50 | 523.50 | 246,818 |
| 2025-05-29 | 550.00 | 558.00 | 538.50 | 552.00 | 552.00 | 172,946 |
| 2025-05-28 | 540.50 | 549.50 | 528.50 | 535.00 | 535.00 | 149,414 |
| 2025-05-27 | 530.00 | 544.50 | 517.50 | 539.00 | 539.00 | 121,545 |
| 2025-05-23 | 537.50 | 538.00 | 510.50 | 525.00 | 525.00 | 302,705 |
| 2025-05-22 | 530.50 | 531.00 | 515.00 | 524.50 | 524.50 | 140,975 |
| 2025-05-21 | 520.00 | 540.00 | 510.00 | 532.00 | 532.00 | 236,506 |
| 2025-05-20 | 500.00 | 525.50 | 500.00 | 517.50 | 517.50 | 95,666 |
| 2025-05-19 | 518.00 | 518.00 | 496.40 | 510.00 | 510.00 | 163,524 |
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.