Raspberry Pi Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 652.00 | 670.50 | 642.50 | 655.00 | 655.00 | 288,316 |
| 2025-02-17 | 697.50 | 697.50 | 636.50 | 652.00 | 652.00 | 512,432 |
| 2025-02-14 | 702.50 | 702.50 | 675.00 | 691.50 | 691.50 | 193,647 |
| 2025-02-13 | 690.00 | 705.00 | 680.50 | 696.00 | 696.00 | 234,106 |
| 2025-02-12 | 713.00 | 719.50 | 680.00 | 690.50 | 690.50 | 409,535 |
| 2025-02-11 | 740.00 | 740.00 | 710.50 | 715.50 | 715.50 | 550,197 |
| 2025-02-10 | 736.50 | 766.50 | 727.00 | 736.00 | 736.00 | 433,760 |
| 2025-02-07 | 780.00 | 780.00 | 716.00 | 739.50 | 739.50 | 427,564 |
| 2025-02-06 | 750.00 | 770.50 | 716.00 | 765.50 | 765.50 | 297,978 |
| 2025-02-05 | 734.50 | 747.00 | 710.00 | 740.50 | 740.50 | 419,867 |
| 2025-02-04 | 733.50 | 763.50 | 721.50 | 744.50 | 744.50 | 364,896 |
| 2025-02-03 | 758.50 | 762.50 | 706.00 | 732.00 | 732.00 | 420,756 |
| 2025-01-31 | 739.00 | 767.00 | 723.44 | 766.00 | 766.00 | 477,828 |
| 2025-01-30 | 739.00 | 739.00 | 697.14 | 734.50 | 734.50 | 429,650 |
| 2025-01-29 | 716.50 | 739.00 | 684.00 | 711.50 | 711.50 | 695,385 |
| 2025-01-28 | 705.00 | 740.00 | 693.50 | 740.00 | 740.00 | 505,738 |
| 2025-01-27 | 656.00 | 720.00 | 637.50 | 703.50 | 703.50 | 899,017 |
| 2025-01-24 | 672.50 | 678.50 | 655.08 | 664.50 | 664.50 | 195,000 |
| 2025-01-23 | 676.00 | 688.00 | 656.00 | 672.50 | 672.50 | 249,617 |
| 2025-01-22 | 692.00 | 716.50 | 672.50 | 684.00 | 684.00 | 511,688 |
| 2025-01-21 | 680.00 | 697.50 | 656.50 | 692.00 | 692.00 | 498,434 |
| 2025-01-20 | 685.50 | 695.00 | 640.00 | 677.00 | 677.00 | 1,190,136 |
| 2025-01-17 | 677.50 | 711.36 | 673.50 | 678.00 | 678.00 | 1,195,001 |
| 2025-01-16 | 595.00 | 694.50 | 590.00 | 690.00 | 690.00 | 832,696 |
| 2025-01-15 | 581.00 | 598.50 | 576.00 | 598.50 | 598.50 | 500,285 |
| 2025-01-14 | 580.00 | 582.00 | 554.00 | 579.50 | 579.50 | 268,507 |
| 2025-01-13 | 580.00 | 589.50 | 562.50 | 562.50 | 562.50 | 347,546 |
| 2025-01-10 | 571.00 | 589.50 | 561.58 | 588.00 | 588.00 | 223,797 |
| 2025-01-09 | 588.00 | 596.50 | 558.50 | 577.50 | 577.50 | 359,870 |
| 2025-01-08 | 574.00 | 597.00 | 557.38 | 588.00 | 588.00 | 961,230 |
| 2025-01-07 | 581.00 | 594.00 | 553.00 | 571.00 | 571.00 | 1,479,383 |
| 2025-01-06 | 658.00 | 665.00 | 592.50 | 608.00 | 608.00 | 1,325,750 |
| 2025-01-03 | 674.50 | 675.94 | 641.00 | 653.50 | 653.50 | 758,207 |
| 2025-01-02 | 630.00 | 662.00 | 610.00 | 662.00 | 662.00 | 575,209 |
| 2024-12-31 | 600.00 | 634.50 | 600.00 | 625.00 | 625.00 | 258,048 |
| 2024-12-30 | 650.00 | 689.50 | 606.50 | 621.00 | 621.00 | 1,159,171 |
| 2024-12-27 | 608.00 | 726.50 | 605.00 | 640.00 | 640.00 | 1,256,450 |
| 2024-12-24 | 587.00 | 611.00 | 585.00 | 598.00 | 598.00 | 246,522 |
| 2024-12-23 | 579.50 | 645.50 | 568.50 | 590.00 | 590.00 | 1,631,837 |
| 2024-12-20 | 500.00 | 588.00 | 500.00 | 588.00 | 588.00 | 4,768,085 |
| 2024-12-19 | 506.00 | 524.50 | 489.60 | 508.00 | 508.00 | 743,272 |
| 2024-12-18 | 499.60 | 512.26 | 490.00 | 510.00 | 510.00 | 599,634 |
| 2024-12-17 | 489.00 | 502.00 | 484.00 | 500.50 | 500.50 | 968,262 |
| 2024-12-16 | 489.80 | 491.40 | 470.60 | 489.60 | 489.60 | 595,023 |
| 2024-12-13 | 485.20 | 490.40 | 456.93 | 478.60 | 478.60 | 956,094 |
| 2024-12-12 | 453.40 | 488.00 | 453.00 | 488.00 | 488.00 | 2,193,378 |
| 2024-12-11 | 425.00 | 456.08 | 411.00 | 452.40 | 452.40 | 4,270,528 |
| 2024-12-10 | 397.00 | 420.40 | 391.60 | 420.40 | 420.40 | 551,328 |
| 2024-12-09 | 384.00 | 395.00 | 370.20 | 395.00 | 395.00 | 295,502 |
| 2024-12-06 | 374.20 | 384.80 | 367.40 | 383.00 | 383.00 | 192,618 |
| 2024-12-05 | 370.00 | 372.76 | 359.00 | 370.60 | 370.60 | 141,725 |
| 2024-12-04 | 373.20 | 373.20 | 363.00 | 367.00 | 367.00 | 261,830 |
| 2024-12-03 | 371.00 | 375.00 | 359.00 | 364.40 | 364.40 | 165,194 |
| 2024-12-02 | 371.20 | 380.20 | 354.20 | 368.40 | 368.40 | 294,338 |
| 2024-11-29 | 355.00 | 365.00 | 352.00 | 363.80 | 363.80 | 292,807 |
| 2024-11-28 | 350.80 | 358.20 | 334.00 | 353.20 | 353.20 | 281,291 |
| 2024-11-27 | 326.60 | 335.40 | 325.00 | 335.00 | 335.00 | 195,900 |
| 2024-11-26 | 333.20 | 344.60 | 327.60 | 327.60 | 327.60 | 186,109 |
| 2024-11-25 | 340.00 | 343.00 | 330.00 | 332.20 | 332.20 | 2,887,510 |
| 2024-11-22 | 334.00 | 336.20 | 328.00 | 332.20 | 332.20 | 357,343 |
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.