Raspberry PI Holdings (RPI) Share Price

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

Date Open High Low Close* Volume
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
28/02/2025 598.00p 615.00p 592.03p 595.00p 909920
27/02/2025 604.00p 607.00p 577.00p 603.00p 279329
26/02/2025 585.00p 611.50p 575.00p 606.00p 485983
25/02/2025 619.00p 622.00p 587.00p 591.00p 451911
24/02/2025 669.00p 675.00p 607.00p 624.00p 489007
21/02/2025 672.50p 697.50p 664.50p 671.50p 222289
20/02/2025 658.00p 684.27p 646.50p 676.00p 458672
19/02/2025 656.00p 671.00p 637.50p 651.00p 301434
18/02/2025 652.00p 670.50p 642.50p 655.00p 288311
17/02/2025 697.50p 697.50p 636.50p 652.00p 512431
14/02/2025 702.50p 702.50p 675.00p 691.50p 193627
13/02/2025 690.00p 705.00p 680.50p 696.00p 234073
12/02/2025 713.00p 719.50p 680.00p 690.50p 408919
11/02/2025 740.00p 740.00p 710.50p 715.50p 550174
10/02/2025 740.00p 766.50p 727.00p 736.00p 433749
07/02/2025 780.00p 780.00p 716.00p 739.50p 427566
06/02/2025 750.00p 770.50p 716.00p 765.50p 297975
05/02/2025 734.50p 747.00p 710.00p 740.50p 419865
04/02/2025 733.50p 763.50p 721.50p 744.50p 364632
03/02/2025 758.50p 762.50p 706.00p 732.00p 420748
31/01/2025 739.00p 767.00p 723.44p 766.00p 477826
30/01/2025 739.00p 739.00p 697.14p 734.50p 429649
29/01/2025 716.50p 739.00p 684.00p 711.50p 695386
28/01/2025 705.00p 740.00p 693.50p 740.00p 497276
27/01/2025 656.00p 720.00p 637.50p 703.50p 898988
24/01/2025 672.50p 678.50p 655.08p 664.50p 194939
23/01/2025 676.00p 688.00p 656.00p 672.50p 249569
22/01/2025 692.00p 716.50p 673.10p 684.00p 511608
21/01/2025 680.00p 697.50p 656.50p 692.00p 498434
20/01/2025 685.50p 695.00p 640.00p 677.00p 1190135
17/01/2025 677.50p 711.36p 673.50p 678.00p 1194843
16/01/2025 595.00p 705.50p 590.00p 690.00p 818929
15/01/2025 581.00p 598.50p 576.00p 598.50p 500284
14/01/2025 580.00p 582.00p 554.00p 579.50p 268508
13/01/2025 580.00p 589.50p 562.50p 562.50p 347545
10/01/2025 571.00p 589.50p 561.58p 588.00p 223800
09/01/2025 588.00p 596.50p 558.50p 577.50p 359870
08/01/2025 574.00p 597.00p 557.38p 588.00p 961039
07/01/2025 581.00p 594.00p 553.00p 571.00p 1479384
06/01/2025 658.00p 665.00p 592.50p 608.00p 1324960
03/01/2025 674.50p 675.94p 641.00p 653.50p 757510
02/01/2025 630.00p 662.00p 610.00p 662.00p 574545
31/12/2024 600.00p 634.50p 600.00p 625.00p 258049
30/12/2024 650.00p 689.50p 606.50p 621.00p 1159154
27/12/2024 608.00p 726.50p 605.00p 640.00p 1256433
24/12/2024 587.00p 611.00p 585.00p 598.00p 246522
23/12/2024 579.50p 645.50p 568.50p 590.00p 1631782
20/12/2024 500.00p 588.00p 500.00p 588.00p 4768007
19/12/2024 506.00p 524.50p 489.60p 508.00p 743240
18/12/2024 499.60p 512.26p 490.00p 510.00p 599570
17/12/2024 489.00p 502.00p 484.00p 500.50p 968112
16/12/2024 489.80p 491.40p 470.60p 489.60p 593571
13/12/2024 485.20p 490.40p 456.93p 478.60p 955807
12/12/2024 453.40p 488.00p 453.00p 488.00p 2193378
11/12/2024 425.00p 456.08p 411.00p 452.40p 4270532
10/12/2024 397.00p 420.40p 391.60p 420.40p 551263
09/12/2024 384.00p 395.00p 370.20p 395.00p 295379
06/12/2024 374.20p 384.80p 367.40p 383.00p 192618
05/12/2024 370.00p 372.76p 359.00p 370.60p 141718
04/12/2024 373.20p 373.20p 363.00p 367.00p 261830
03/12/2024 371.00p 375.00p 359.00p 364.40p 165196
02/12/2024 371.20p 380.20p 354.20p 368.40p 294338
29/11/2024 355.00p 365.00p 352.00p 363.80p 292810
28/11/2024 350.80p 358.20p 334.00p 353.20p 281293
27/11/2024 326.60p 335.40p 325.00p 335.00p 195902
26/11/2024 333.20p 344.60p 327.60p 327.60p 186108
25/11/2024 340.00p 343.00p 330.00p 332.20p 2887509
22/11/2024 334.00p 338.70p 321.30p 332.20p 356055
21/11/2024 328.20p 345.40p 328.00p 333.00p 247322
20/11/2024 326.40p 337.60p 324.72p 328.60p 208813
19/11/2024 347.80p 354.20p 333.33p 334.80p 128474
18/11/2024 344.60p 344.60p 326.24p 334.80p 138521
15/11/2024 340.60p 358.80p 314.80p 332.80p 266714
14/11/2024 332.00p 347.60p 331.40p 342.60p 444643
13/11/2024 331.40p 341.00p 328.20p 330.40p 204777
12/11/2024 332.00p 335.00p 326.60p 330.00p 733342
11/11/2024 334.00p 339.00p 330.00p 330.00p 297869
08/11/2024 330.00p 335.80p 324.29p 333.00p 627888
07/11/2024 328.00p 342.20p 327.00p 329.00p 854204

*Close Price adjusted for both dividends and splits