Raspberry PI Holdings (RPI) Share Price

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

Date Open High Low Close* Volume
27/09/2024 376.00p 391.60p 375.00p 389.20p 1007692
26/09/2024 392.00p 403.60p 375.20p 375.20p 893992
25/09/2024 369.00p 401.20p 363.20p 389.60p 872563
24/09/2024 369.60p 389.00p 357.40p 371.20p 2890231
23/09/2024 349.00p 359.60p 344.00p 348.20p 615540
20/09/2024 345.60p 360.00p 345.60p 348.20p 4197354
19/09/2024 338.20p 351.40p 338.20p 345.60p 348468
18/09/2024 336.20p 344.40p 327.50p 340.00p 358722
17/09/2024 326.00p 339.00p 321.71p 337.60p 443172
16/09/2024 338.00p 341.60p 323.00p 326.00p 442043
13/09/2024 326.20p 340.40p 325.20p 337.40p 972169
12/09/2024 324.00p 334.07p 318.20p 327.00p 1223918
11/09/2024 336.00p 341.80p 319.80p 320.00p 1053365
10/09/2024 361.60p 363.40p 338.20p 340.60p 1002618
09/09/2024 381.20p 403.00p 363.60p 365.00p 440701
06/09/2024 380.00p 400.00p 374.20p 375.00p 275913
05/09/2024 380.00p 394.80p 380.00p 380.20p 302506
04/09/2024 390.00p 399.40p 377.80p 382.00p 407771
03/09/2024 394.80p 417.80p 394.00p 395.40p 202656
02/09/2024 400.00p 413.80p 392.40p 396.60p 97074
30/08/2024 395.00p 407.80p 395.00p 401.00p 77718
29/08/2024 396.00p 405.58p 396.00p 399.80p 136155
28/08/2024 404.00p 411.60p 395.20p 395.40p 331944
27/08/2024 432.00p 439.00p 403.80p 403.80p 331443
23/08/2024 412.00p 426.60p 404.20p 422.00p 382103
22/08/2024 402.00p 410.60p 398.00p 408.20p 313035
21/08/2024 391.20p 405.40p 388.20p 403.40p 412339
20/08/2024 386.80p 396.80p 373.00p 391.00p 462044
19/08/2024 366.00p 389.80p 365.20p 385.00p 73699
16/08/2024 382.00p 386.00p 374.70p 385.00p 342071
15/08/2024 377.80p 384.20p 358.80p 381.20p 387531
14/08/2024 372.00p 379.80p 368.40p 376.40p 189590
13/08/2024 360.00p 375.20p 358.00p 371.20p 308794
12/08/2024 370.00p 374.80p 356.20p 360.00p 650258
09/08/2024 374.40p 391.80p 367.80p 369.20p 732831
08/08/2024 360.00p 381.00p 356.60p 374.00p 323762
07/08/2024 374.00p 374.80p 360.00p 369.80p 259368
06/08/2024 337.60p 373.80p 335.20p 368.00p 1164485
05/08/2024 351.60p 360.00p 326.00p 330.60p 577295
02/08/2024 370.00p 376.60p 360.00p 367.20p 667952
01/08/2024 385.00p 388.00p 372.00p 372.00p 241789
31/07/2024 399.80p 399.80p 375.00p 378.00p 349727
30/07/2024 400.00p 407.80p 384.80p 384.80p 231668
29/07/2024 408.00p 408.00p 388.00p 388.00p 234912
26/07/2024 395.00p 408.50p 385.00p 393.00p 876028
25/07/2024 408.00p 410.00p 381.50p 381.50p 451844
24/07/2024 403.00p 410.00p 395.50p 400.00p 364499
23/07/2024 390.00p 400.00p 384.00p 400.00p 454927
22/07/2024 382.50p 386.50p 379.00p 384.00p 292119
19/07/2024 382.00p 384.00p 376.00p 378.00p 75521
18/07/2024 381.50p 388.00p 376.00p 380.00p 201216
17/07/2024 398.00p 398.50p 380.00p 380.00p 241011
16/07/2024 387.50p 398.00p 380.18p 395.50p 440581
15/07/2024 403.00p 403.00p 393.00p 394.50p 202498
12/07/2024 410.00p 410.00p 385.00p 400.00p 413828
11/07/2024 419.00p 419.00p 400.00p 400.50p 191132
10/07/2024 419.00p 419.00p 402.50p 405.00p 114574
09/07/2024 422.00p 422.00p 407.00p 407.50p 163616
08/07/2024 419.00p 424.50p 411.00p 412.00p 196106
05/07/2024 423.50p 424.50p 404.50p 424.00p 302998
04/07/2024 416.50p 425.00p 411.00p 420.00p 292820
03/07/2024 410.00p 413.00p 400.00p 410.50p 305749
02/07/2024 414.00p 414.00p 395.50p 404.00p 212518
01/07/2024 418.00p 418.00p 386.58p 395.00p 256527
28/06/2024 415.00p 418.50p 400.00p 400.50p 324822
27/06/2024 402.00p 412.00p 399.00p 402.00p 1363276
26/06/2024 406.00p 409.00p 390.50p 395.00p 306227
25/06/2024 399.50p 415.50p 385.00p 401.00p 1156127
24/06/2024 384.00p 400.00p 361.25p 390.00p 951868
21/06/2024 375.00p 389.50p 362.00p 373.50p 489192
20/06/2024 415.00p 418.07p 370.00p 372.00p 1531175
19/06/2024 435.00p 438.50p 400.00p 415.00p 764301
18/06/2024 449.00p 465.00p 422.05p 425.00p 615550
17/06/2024 438.00p 463.00p 415.00p 440.00p 1392539
14/06/2024 420.00p 500.00p 415.00p 420.00p 3260528
13/06/2024 412.50p 418.00p 402.80p 412.00p 702691
12/06/2024 393.00p 420.00p 393.00p 400.00p 766952
11/06/2024 360.00p 399.00p 351.10p 385.00p 1859757

*Close Price adjusted for both dividends and splits