Raspberry PI Holdings (RPI) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Raspberry PI Holdings

Date Open High Low Close* Volume
12/12/2025 316.00p 321.20p 309.80p 309.80p 289951
11/12/2025 309.40p 324.40p 309.20p 316.00p 366495
10/12/2025 319.40p 330.60p 318.60p 321.80p 124896
09/12/2025 309.60p 331.00p 309.60p 328.20p 210842
08/12/2025 326.20p 329.80p 321.17p 324.60p 228290
05/12/2025 317.40p 334.00p 317.40p 326.00p 122095
04/12/2025 339.00p 340.60p 322.40p 328.80p 379927
03/12/2025 309.20p 337.20p 307.60p 337.20p 199722
02/12/2025 324.80p 333.84p 317.00p 325.40p 142937
01/12/2025 324.00p 329.41p 311.60p 325.80p 324951
28/11/2025 339.80p 339.80p 320.40p 325.60p 330027
27/11/2025 325.80p 334.20p 321.80p 332.20p 226825
26/11/2025 332.60p 334.60p 321.60p 321.60p 664801
25/11/2025 323.60p 331.00p 321.84p 328.40p 269725
24/11/2025 303.00p 327.60p 303.00p 323.20p 587943
21/11/2025 312.00p 324.80p 303.80p 308.20p 672101
20/11/2025 322.00p 329.40p 311.20p 316.80p 925669
19/11/2025 310.00p 325.40p 310.00p 314.40p 485947
18/11/2025 318.00p 326.00p 313.00p 314.00p 691500
17/11/2025 331.20p 338.40p 318.40p 326.20p 223875
14/11/2025 350.00p 350.00p 331.40p 335.20p 397946
13/11/2025 344.00p 350.40p 336.41p 337.80p 255781
12/11/2025 346.20p 359.40p 342.00p 346.80p 165771
11/11/2025 344.80p 353.80p 342.20p 346.40p 238736
10/11/2025 335.00p 354.80p 335.00p 345.20p 317452
07/11/2025 345.40p 352.20p 339.40p 340.60p 322879
06/11/2025 365.00p 365.00p 344.60p 346.60p 186746
05/11/2025 340.00p 357.60p 332.77p 351.40p 442492
04/11/2025 366.80p 376.40p 349.00p 349.00p 331758
03/11/2025 371.20p 371.60p 353.20p 367.60p 250223
31/10/2025 360.00p 374.00p 354.60p 362.60p 330347
30/10/2025 370.60p 374.20p 360.60p 360.60p 266834
29/10/2025 371.80p 390.00p 369.80p 373.20p 209823
28/10/2025 376.60p 377.40p 369.60p 372.40p 144105
27/10/2025 369.20p 375.00p 365.00p 372.20p 218896
24/10/2025 375.00p 379.60p 364.80p 369.20p 164232
23/10/2025 363.20p 378.80p 363.20p 372.00p 241472
22/10/2025 367.00p 381.60p 350.20p 364.80p 803992
21/10/2025 401.20p 401.20p 368.60p 370.40p 246814
20/10/2025 375.00p 384.20p 371.09p 383.60p 226003
17/10/2025 390.80p 390.80p 368.20p 375.40p 400649
16/10/2025 395.00p 395.00p 379.00p 381.00p 208816
15/10/2025 390.00p 394.60p 379.40p 384.20p 525961
14/10/2025 376.80p 399.40p 371.00p 378.20p 379283
13/10/2025 384.20p 393.20p 379.00p 383.20p 513908
10/10/2025 396.60p 404.20p 384.60p 384.60p 602447
09/10/2025 418.00p 418.00p 391.80p 396.20p 488504
08/10/2025 410.00p 410.00p 389.40p 399.60p 370189
07/10/2025 424.20p 424.20p 394.00p 399.60p 734876
06/10/2025 426.60p 429.60p 401.00p 402.60p 294140
03/10/2025 430.00p 430.00p 419.80p 426.60p 152722
02/10/2025 418.80p 435.60p 413.00p 422.40p 236570
01/10/2025 408.00p 418.20p 402.60p 416.00p 264515
30/09/2025 405.00p 409.00p 391.00p 408.80p 652429
29/09/2025 426.40p 426.40p 392.60p 401.20p 523929
26/09/2025 411.80p 421.00p 404.60p 415.20p 338302
25/09/2025 428.20p 442.20p 408.00p 412.00p 1305084
24/09/2025 415.40p 437.60p 407.80p 430.60p 1000826
23/09/2025 410.00p 425.00p 368.00p 416.60p 1600131
22/09/2025 386.40p 403.40p 380.00p 401.80p 974367
19/09/2025 414.40p 414.40p 376.60p 384.80p 2431371
18/09/2025 400.00p 423.40p 393.42p 408.60p 587215
17/09/2025 393.00p 411.00p 389.20p 394.00p 788421
16/09/2025 401.00p 401.20p 401.00p 398.00p 436719
15/09/2025 401.00p 411.00p 399.00p 401.20p 268560
12/09/2025 420.00p 420.00p 403.20p 404.40p 315657
11/09/2025 416.60p 416.60p 411.80p 406.00p 147089
10/09/2025 416.60p 432.60p 402.60p 411.80p 189570
09/09/2025 440.00p 440.00p 424.00p 426.00p 184726
08/09/2025 424.00p 434.20p 416.00p 432.40p 184425
05/09/2025 414.20p 439.80p 414.20p 417.20p 161079
04/09/2025 412.20p 427.20p 405.80p 417.20p 86423
03/09/2025 385.80p 418.00p 385.80p 413.40p 174725
02/09/2025 425.60p 426.60p 396.40p 402.00p 257868
01/09/2025 415.00p 427.00p 405.80p 424.60p 164961
29/08/2025 437.40p 444.80p 420.00p 422.00p 492649
28/08/2025 436.00p 440.00p 415.40p 440.00p 271273
27/08/2025 420.00p 435.20p 409.40p 435.00p 313342
26/08/2025 413.80p 434.30p 401.60p 418.80p 572868
22/08/2025 399.00p 412.20p 392.60p 410.00p 162611
21/08/2025 400.20p 401.80p 391.20p 397.60p 304725
20/08/2025 424.00p 424.00p 392.20p 401.60p 211864
19/08/2025 402.20p 415.80p 400.60p 405.80p 119240
18/08/2025 396.20p 410.20p 392.00p 405.20p 253648
15/08/2025 413.00p 413.00p 397.20p 399.40p 255173
14/08/2025 404.00p 412.40p 396.80p 400.20p 413317
13/08/2025 404.00p 425.20p 404.00p 411.20p 149775
12/08/2025 430.00p 430.00p 397.30p 416.00p 210554
11/08/2025 428.20p 428.40p 412.40p 420.60p 90099
08/08/2025 440.00p 440.00p 420.20p 424.60p 210720
07/08/2025 402.80p 431.00p 398.40p 422.00p 231878
06/08/2025 402.80p 412.60p 398.00p 403.00p 243535
05/08/2025 417.40p 424.00p 398.40p 401.60p 217188
04/08/2025 400.00p 423.60p 400.00p 420.60p 192735
01/08/2025 411.80p 417.80p 395.00p 408.40p 404150
31/07/2025 427.80p 429.00p 372.60p 413.60p 514142
30/07/2025 437.60p 446.80p 427.60p 428.80p 192913
29/07/2025 447.00p 455.20p 436.20p 443.20p 246112
28/07/2025 462.60p 462.60p 444.40p 447.80p 288965
25/07/2025 435.00p 452.00p 435.00p 447.80p 122605
24/07/2025 460.00p 460.00p 439.00p 445.40p 112521
23/07/2025 462.60p 462.60p 443.00p 447.00p 259711
22/07/2025 463.60p 466.20p 436.60p 445.00p 368017
21/07/2025 476.00p 478.00p 463.60p 463.60p 168046
18/07/2025 467.00p 480.80p 464.40p 466.60p 147637
17/07/2025 462.60p 481.80p 460.40p 473.00p 146389
16/07/2025 482.00p 482.00p 466.60p 472.60p 89200
15/07/2025 471.80p 478.40p 468.40p 474.00p 164848
14/07/2025 455.00p 472.60p 455.00p 468.80p 161210
11/07/2025 454.60p 466.60p 454.60p 462.80p 126102
10/07/2025 462.00p 473.80p 452.60p 462.60p 270526
09/07/2025 462.00p 490.80p 449.99p 463.60p 168071
08/07/2025 475.00p 481.20p 464.20p 469.20p 136473
07/07/2025 481.60p 490.80p 463.80p 474.40p 153329
04/07/2025 469.80p 484.60p 459.62p 482.60p 182634
03/07/2025 456.00p 479.60p 450.00p 470.00p 245549
02/07/2025 460.80p 465.00p 447.10p 454.80p 153082
01/07/2025 455.20p 463.00p 433.40p 459.00p 139508
30/06/2025 459.00p 465.00p 445.00p 456.40p 146841
27/06/2025 447.80p 470.20p 435.60p 459.80p 133755
26/06/2025 445.00p 471.00p 442.40p 450.00p 101697
25/06/2025 429.40p 462.04p 429.40p 454.40p 222665
24/06/2025 440.00p 456.60p 429.75p 434.00p 337337
23/06/2025 457.80p 466.80p 441.98p 443.20p 277983
20/06/2025 444.60p 469.40p 444.60p 458.60p 1175371
19/06/2025 443.40p 469.80p 440.80p 453.20p 174469
18/06/2025 445.00p 468.80p 439.00p 447.60p 284229
17/06/2025 451.00p 474.80p 445.20p 457.80p 1037786
16/06/2025 482.40p 506.50p 454.80p 454.80p 354904
13/06/2025 479.40p 506.00p 462.20p 480.20p 193919
12/06/2025 488.80p 504.50p 471.80p 479.40p 158592
11/06/2025 470.20p 509.50p 460.40p 491.00p 311409
10/06/2025 487.00p 487.00p 460.40p 473.00p 170995
09/06/2025 472.00p 487.40p 449.00p 476.20p 286785
06/06/2025 450.00p 484.20p 448.00p 476.60p 257033
05/06/2025 471.00p 487.40p 451.20p 453.00p 264633
04/06/2025 466.00p 482.40p 454.60p 467.00p 287103
03/06/2025 478.60p 498.20p 450.80p 460.40p 482069
02/06/2025 522.00p 546.50p 474.56p 477.00p 403720
30/05/2025 552.00p 552.70p 497.60p 523.50p 246826
29/05/2025 550.00p 558.00p 538.50p 552.00p 172942
28/05/2025 540.50p 549.50p 528.50p 535.00p 149414
27/05/2025 530.00p 544.50p 517.50p 539.00p 121404
23/05/2025 537.50p 538.00p 510.50p 525.00p 302707
22/05/2025 530.50p 531.00p 515.00p 524.50p 140964
21/05/2025 520.00p 540.00p 510.00p 532.00p 236503
20/05/2025 500.00p 525.50p 500.00p 517.50p 95661
19/05/2025 518.00p 518.00p 496.40p 510.00p 163512
16/05/2025 525.50p 539.50p 494.40p 517.50p 145259
15/05/2025 505.00p 530.50p 505.00p 525.50p 168221
14/05/2025 520.00p 537.00p 506.00p 528.00p 176823
13/05/2025 510.00p 518.00p 489.60p 518.00p 220915
12/05/2025 468.00p 515.00p 468.00p 513.00p 285764
09/05/2025 480.00p 485.00p 461.00p 468.00p 151715
08/05/2025 459.40p 494.80p 452.20p 467.40p 301632
07/05/2025 472.80p 494.40p 471.60p 483.60p 359458
06/05/2025 487.40p 487.40p 466.56p 480.00p 260556
02/05/2025 450.20p 476.60p 435.60p 473.40p 461397
01/05/2025 446.60p 464.80p 424.00p 452.00p 125868
30/04/2025 410.00p 440.80p 410.00p 440.80p 214458
29/04/2025 420.00p 435.20p 405.60p 430.00p 128241
28/04/2025 420.60p 429.60p 409.00p 420.00p 331028
25/04/2025 442.60p 459.20p 416.00p 421.20p 280158
24/04/2025 441.20p 445.20p 428.60p 435.40p 291786
23/04/2025 434.60p 457.40p 426.20p 441.40p 309322
22/04/2025 453.80p 453.80p 422.20p 425.40p 262266
17/04/2025 454.60p 464.80p 430.00p 438.60p 118891
16/04/2025 444.60p 448.60p 422.80p 435.80p 174631
15/04/2025 446.80p 464.86p 433.20p 443.80p 246197
14/04/2025 442.40p 464.80p 425.60p 448.20p 439378
11/04/2025 448.00p 465.00p 418.60p 421.20p 428004
10/04/2025 455.00p 472.88p 434.07p 443.00p 581544
09/04/2025 437.20p 439.80p 405.80p 416.20p 543970
08/04/2025 442.60p 457.80p 427.02p 446.40p 499184
07/04/2025 425.00p 467.80p 390.60p 420.60p 591403
04/04/2025 453.40p 466.60p 436.40p 450.00p 783203
03/04/2025 458.00p 491.00p 450.20p 453.40p 348849
02/04/2025 490.00p 523.50p 473.55p 478.00p 841361
01/04/2025 492.00p 492.60p 458.80p 470.80p 461568
31/03/2025 486.60p 491.00p 460.78p 466.60p 475250
28/03/2025 519.00p 519.50p 484.83p 497.80p 271481
27/03/2025 500.00p 503.50p 489.07p 496.60p 223964
26/03/2025 485.00p 519.00p 481.80p 501.50p 357099
25/03/2025 515.00p 515.00p 478.00p 483.60p 568848
24/03/2025 511.50p 528.00p 502.00p 512.50p 630061
21/03/2025 551.00p 560.00p 511.50p 511.50p 2921569
20/03/2025 576.00p 585.00p 554.00p 559.00p 237119
19/03/2025 560.00p 590.00p 560.00p 575.00p 163905
18/03/2025 580.00p 608.50p 564.50p 579.00p 199328
17/03/2025 580.00p 594.50p 569.50p 576.00p 122500
14/03/2025 590.00p 594.00p 571.50p 580.50p 101031
13/03/2025 581.00p 595.00p 576.00p 590.00p 453967
12/03/2025 590.00p 590.00p 562.50p 581.00p 246772
11/03/2025 575.00p 596.00p 561.50p 588.50p 234462
10/03/2025 597.50p 599.99p 569.94p 576.00p 253469
07/03/2025 585.00p 603.50p 560.00p 600.00p 621484
06/03/2025 578.00p 593.50p 568.00p 586.00p 202896
05/03/2025 555.00p 580.00p 547.83p 573.50p 170117
04/03/2025 570.00p 581.00p 540.00p 551.00p 374096
03/03/2025 592.00p 601.50p 558.50p 576.50p 335013

*Close Price adjusted for both dividends and splits