Raspberry Pi Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 518.00 | 518.00 | 496.40 | 510.00 | 510.00 | 163,524 |
| 2025-05-16 | 525.50 | 539.50 | 494.40 | 517.50 | 517.50 | 145,280 |
| 2025-05-15 | 505.00 | 530.50 | 505.00 | 525.50 | 525.50 | 169,680 |
| 2025-05-14 | 520.00 | 537.00 | 506.00 | 528.00 | 528.00 | 176,822 |
| 2025-05-13 | 510.00 | 518.00 | 489.60 | 518.00 | 518.00 | 220,920 |
| 2025-05-12 | 468.00 | 515.00 | 468.00 | 513.00 | 513.00 | 285,775 |
| 2025-05-09 | 480.00 | 485.00 | 461.00 | 468.00 | 468.00 | 151,720 |
| 2025-05-08 | 459.40 | 494.80 | 452.20 | 467.40 | 467.40 | 301,636 |
| 2025-05-07 | 472.80 | 494.40 | 471.60 | 483.60 | 483.60 | 359,469 |
| 2025-05-06 | 487.40 | 487.40 | 466.56 | 480.00 | 480.00 | 260,581 |
| 2025-05-02 | 450.20 | 476.60 | 435.60 | 473.40 | 473.40 | 461,387 |
| 2025-05-01 | 446.60 | 464.80 | 424.00 | 452.00 | 452.00 | 125,877 |
| 2025-04-30 | 410.00 | 440.80 | 410.00 | 440.80 | 440.80 | 214,458 |
| 2025-04-29 | 420.00 | 435.20 | 405.60 | 430.00 | 430.00 | 128,331 |
| 2025-04-28 | 420.60 | 429.60 | 409.00 | 420.00 | 420.00 | 331,029 |
| 2025-04-25 | 442.60 | 459.20 | 416.00 | 421.20 | 421.20 | 280,158 |
| 2025-04-24 | 441.20 | 445.20 | 428.60 | 435.40 | 435.40 | 291,786 |
| 2025-04-23 | 434.60 | 457.40 | 426.20 | 441.40 | 441.40 | 309,325 |
| 2025-04-22 | 453.80 | 453.80 | 422.20 | 425.40 | 425.40 | 262,279 |
| 2025-04-17 | 454.60 | 464.80 | 430.00 | 438.60 | 438.60 | 118,894 |
| 2025-04-16 | 444.60 | 448.60 | 422.80 | 435.80 | 435.80 | 174,634 |
| 2025-04-15 | 446.80 | 464.86 | 433.20 | 443.80 | 443.80 | 246,199 |
| 2025-04-14 | 442.40 | 464.80 | 425.60 | 448.20 | 448.20 | 439,940 |
| 2025-04-11 | 448.00 | 465.00 | 418.60 | 421.20 | 421.20 | 428,012 |
| 2025-04-10 | 455.00 | 472.88 | 434.07 | 443.00 | 443.00 | 581,545 |
| 2025-04-09 | 437.20 | 439.80 | 405.80 | 416.20 | 416.20 | 543,971 |
| 2025-04-08 | 442.60 | 457.80 | 427.02 | 446.40 | 446.40 | 499,211 |
| 2025-04-07 | 425.00 | 467.80 | 390.60 | 420.60 | 420.60 | 591,409 |
| 2025-04-04 | 453.40 | 466.60 | 436.40 | 450.00 | 450.00 | 906,936 |
| 2025-04-03 | 458.00 | 491.00 | 450.20 | 453.40 | 453.40 | 495,483 |
| 2025-04-02 | 490.00 | 523.50 | 473.55 | 478.00 | 478.00 | 848,454 |
| 2025-04-01 | 492.00 | 492.60 | 458.80 | 470.80 | 470.80 | 461,566 |
| 2025-03-31 | 486.60 | 491.00 | 460.78 | 466.60 | 466.60 | 475,256 |
| 2025-03-28 | 519.00 | 519.50 | 484.83 | 497.80 | 497.80 | 271,486 |
| 2025-03-27 | 500.00 | 503.50 | 489.07 | 496.60 | 496.60 | 223,964 |
| 2025-03-26 | 485.00 | 519.00 | 481.80 | 501.50 | 501.50 | 357,107 |
| 2025-03-25 | 515.00 | 515.00 | 478.00 | 483.60 | 483.60 | 568,847 |
| 2025-03-24 | 511.50 | 528.00 | 502.00 | 512.50 | 512.50 | 630,306 |
| 2025-03-21 | 551.00 | 560.00 | 511.50 | 511.50 | 511.50 | 2,921,571 |
| 2025-03-20 | 576.00 | 585.00 | 554.00 | 559.00 | 559.00 | 237,122 |
| 2025-03-19 | 560.00 | 590.00 | 560.00 | 575.00 | 575.00 | 163,908 |
| 2025-03-18 | 580.00 | 608.50 | 564.50 | 579.00 | 579.00 | 199,338 |
| 2025-03-17 | 580.00 | 594.50 | 569.50 | 576.00 | 576.00 | 122,512 |
| 2025-03-14 | 590.00 | 594.00 | 571.50 | 580.50 | 580.50 | 101,042 |
| 2025-03-13 | 581.00 | 595.00 | 576.00 | 590.00 | 590.00 | 453,973 |
| 2025-03-12 | 590.00 | 590.00 | 562.50 | 581.00 | 581.00 | 246,779 |
| 2025-03-11 | 575.00 | 596.00 | 561.50 | 588.50 | 588.50 | 234,485 |
| 2025-03-10 | 597.50 | 600.00 | 569.94 | 576.00 | 576.00 | 253,476 |
| 2025-03-07 | 585.00 | 603.50 | 560.00 | 600.00 | 600.00 | 621,490 |
| 2025-03-06 | 578.00 | 593.50 | 568.00 | 586.00 | 586.00 | 202,903 |
| 2025-03-05 | 555.00 | 580.00 | 547.83 | 573.50 | 573.50 | 170,122 |
| 2025-03-04 | 570.00 | 581.00 | 540.00 | 551.00 | 551.00 | 374,101 |
| 2025-03-03 | 592.00 | 601.50 | 558.50 | 576.50 | 576.50 | 335,009 |
| 2025-02-28 | 598.00 | 615.00 | 592.03 | 595.00 | 595.00 | 909,924 |
| 2025-02-27 | 604.00 | 607.00 | 577.00 | 603.00 | 603.00 | 279,334 |
| 2025-02-26 | 585.00 | 611.50 | 575.00 | 606.00 | 606.00 | 485,998 |
| 2025-02-25 | 619.00 | 622.00 | 587.00 | 591.00 | 591.00 | 451,911 |
| 2025-02-24 | 669.00 | 675.00 | 607.00 | 624.00 | 624.00 | 489,202 |
| 2025-02-21 | 672.50 | 697.50 | 664.50 | 671.50 | 671.50 | 222,301 |
| 2025-02-20 | 658.00 | 684.27 | 646.50 | 676.00 | 676.00 | 458,728 |
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.