Raspberry Pi Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 328.20 | 345.40 | 328.00 | 333.00 | 333.00 | 247,323 |
| 2024-11-20 | 326.40 | 337.60 | 324.72 | 328.60 | 328.60 | 208,814 |
| 2024-11-19 | 347.80 | 354.20 | 330.40 | 330.60 | 330.60 | 182,238 |
| 2024-11-18 | 344.60 | 344.60 | 326.24 | 334.80 | 334.80 | 138,521 |
| 2024-11-15 | 340.60 | 358.80 | 330.21 | 332.80 | 332.80 | 271,288 |
| 2024-11-14 | 332.00 | 347.60 | 331.40 | 342.60 | 342.60 | 444,644 |
| 2024-11-13 | 331.40 | 341.00 | 328.20 | 330.40 | 330.40 | 204,778 |
| 2024-11-12 | 332.00 | 335.00 | 326.60 | 330.00 | 330.00 | 733,346 |
| 2024-11-11 | 334.00 | 339.00 | 330.00 | 330.00 | 330.00 | 297,977 |
| 2024-11-08 | 330.00 | 335.80 | 324.29 | 333.00 | 333.00 | 627,886 |
| 2024-11-07 | 328.00 | 342.20 | 327.00 | 329.00 | 329.00 | 854,202 |
| 2024-11-06 | 326.00 | 330.80 | 318.80 | 330.00 | 330.00 | 1,062,794 |
| 2024-11-05 | 329.80 | 329.80 | 316.20 | 321.80 | 321.80 | 598,483 |
| 2024-11-04 | 345.00 | 346.00 | 325.00 | 326.00 | 326.00 | 830,994 |
| 2024-11-01 | 350.00 | 351.80 | 343.40 | 344.00 | 344.00 | 245,828 |
| 2024-10-31 | 359.80 | 361.00 | 341.34 | 349.80 | 349.80 | 995,245 |
| 2024-10-30 | 362.40 | 363.00 | 357.80 | 359.20 | 359.20 | 621,490 |
| 2024-10-29 | 358.00 | 362.60 | 352.20 | 360.20 | 360.20 | 237,113 |
| 2024-10-28 | 361.00 | 365.80 | 353.27 | 357.80 | 357.80 | 452,444 |
| 2024-10-25 | 362.00 | 367.00 | 356.80 | 365.00 | 365.00 | 198,468 |
| 2024-10-24 | 366.20 | 367.40 | 358.40 | 360.80 | 360.80 | 189,558 |
| 2024-10-23 | 376.20 | 379.40 | 362.00 | 362.00 | 362.00 | 318,193 |
| 2024-10-22 | 364.40 | 375.60 | 361.40 | 370.40 | 370.40 | 290,056 |
| 2024-10-21 | 363.20 | 379.20 | 362.00 | 362.00 | 362.00 | 195,738 |
| 2024-10-18 | 362.60 | 380.20 | 359.00 | 364.00 | 364.00 | 255,718 |
| 2024-10-17 | 365.20 | 369.20 | 361.60 | 362.00 | 362.00 | 445,776 |
| 2024-10-16 | 375.22 | 375.40 | 364.00 | 365.40 | 365.40 | 551,098 |
| 2024-10-15 | 376.20 | 381.20 | 367.20 | 374.80 | 374.80 | 570,681 |
| 2024-10-14 | 389.80 | 390.00 | 365.00 | 373.80 | 373.80 | 670,540 |
| 2024-10-11 | 385.20 | 397.00 | 384.00 | 386.60 | 386.60 | 660,489 |
| 2024-10-10 | 380.00 | 402.00 | 377.00 | 385.60 | 385.60 | 1,401,722 |
| 2024-10-09 | 376.00 | 385.00 | 374.80 | 380.80 | 380.80 | 323,361 |
| 2024-10-08 | 372.00 | 379.40 | 366.98 | 376.00 | 376.00 | 1,153,429 |
| 2024-10-07 | 366.00 | 380.40 | 364.80 | 377.00 | 377.00 | 655,187 |
| 2024-10-04 | 342.00 | 366.80 | 334.60 | 366.80 | 366.80 | 490,244 |
| 2024-10-03 | 353.60 | 356.00 | 345.00 | 345.00 | 345.00 | 581,849 |
| 2024-10-02 | 358.60 | 361.60 | 352.81 | 354.40 | 354.40 | 665,419 |
| 2024-10-01 | 385.00 | 388.40 | 357.80 | 357.80 | 357.80 | 741,785 |
| 2024-09-30 | 388.00 | 391.80 | 378.40 | 386.60 | 386.60 | 1,427,634 |
| 2024-09-27 | 376.00 | 391.60 | 375.00 | 389.20 | 389.20 | 1,007,693 |
| 2024-09-26 | 392.00 | 403.60 | 375.20 | 375.20 | 375.20 | 893,992 |
| 2024-09-25 | 369.00 | 401.20 | 363.20 | 389.60 | 389.60 | 872,566 |
| 2024-09-24 | 369.60 | 389.00 | 357.40 | 371.20 | 371.20 | 2,890,232 |
| 2024-09-23 | 349.00 | 359.60 | 344.00 | 348.20 | 348.20 | 615,540 |
| 2024-09-20 | 345.60 | 360.00 | 345.60 | 348.20 | 348.20 | 4,899,275 |
| 2024-09-19 | 338.20 | 351.40 | 338.20 | 345.60 | 345.60 | 348,467 |
| 2024-09-18 | 336.20 | 344.40 | 327.50 | 340.00 | 340.00 | 358,721 |
| 2024-09-17 | 326.00 | 339.00 | 321.71 | 337.60 | 337.60 | 443,174 |
| 2024-09-16 | 338.00 | 341.60 | 323.00 | 326.00 | 326.00 | 442,049 |
| 2024-09-13 | 326.20 | 340.40 | 325.20 | 337.40 | 337.40 | 972,168 |
| 2024-09-12 | 324.00 | 334.08 | 318.20 | 327.00 | 327.00 | 1,223,916 |
| 2024-09-11 | 336.00 | 341.80 | 319.80 | 320.00 | 320.00 | 1,053,369 |
| 2024-09-10 | 361.60 | 363.40 | 338.20 | 340.60 | 340.60 | 1,002,619 |
| 2024-09-09 | 381.20 | 403.00 | 363.60 | 365.00 | 365.00 | 440,702 |
| 2024-09-06 | 380.00 | 400.00 | 374.20 | 375.00 | 375.00 | 275,913 |
| 2024-09-05 | 380.00 | 394.80 | 380.00 | 380.20 | 380.20 | 302,506 |
| 2024-09-04 | 390.00 | 399.40 | 377.80 | 382.00 | 382.00 | 407,770 |
| 2024-09-03 | 394.80 | 417.80 | 394.00 | 395.40 | 395.40 | 202,661 |
| 2024-09-02 | 400.00 | 413.80 | 392.40 | 396.60 | 396.60 | 97,076 |
| 2024-08-30 | 395.00 | 407.80 | 395.00 | 401.00 | 401.00 | 77,718 |
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.