Raspberry PI Holdings (RPI) Share Price

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

Date Open High Low Close* Volume
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
06/11/2024 326.00p 330.80p 318.80p 330.00p 1062796
05/11/2024 329.80p 329.80p 316.20p 321.80p 598482
04/11/2024 345.00p 346.00p 325.00p 326.00p 830994
01/11/2024 350.00p 351.80p 343.40p 344.00p 245830
31/10/2024 359.80p 361.00p 341.34p 349.80p 995246
30/10/2024 362.40p 363.00p 357.80p 359.20p 621490
29/10/2024 358.00p 362.60p 352.20p 360.20p 237110
28/10/2024 361.00p 365.80p 353.27p 357.80p 452441
25/10/2024 362.00p 367.00p 356.80p 365.00p 198465
24/10/2024 366.20p 370.80p 358.40p 362.00p 196204
23/10/2024 376.20p 379.40p 362.00p 362.00p 318194
22/10/2024 364.40p 375.60p 361.40p 370.40p 290056
21/10/2024 363.20p 379.20p 362.00p 362.00p 195739
18/10/2024 362.60p 380.20p 359.00p 364.00p 255716
17/10/2024 365.20p 369.20p 361.60p 362.00p 438698
16/10/2024 375.00p 378.80p 364.00p 365.40p 551097
15/10/2024 376.20p 381.20p 367.20p 374.80p 570679
14/10/2024 389.80p 390.00p 365.00p 373.80p 670542
11/10/2024 385.20p 397.00p 384.00p 386.60p 660486
10/10/2024 380.00p 402.00p 377.00p 385.60p 1401722
09/10/2024 376.00p 385.00p 374.80p 380.80p 323361
08/10/2024 372.00p 379.40p 366.98p 376.00p 1153431
07/10/2024 366.00p 380.40p 364.80p 377.00p 655187
04/10/2024 342.00p 366.80p 334.60p 366.80p 490243
03/10/2024 353.60p 356.00p 345.00p 345.00p 581848
02/10/2024 358.60p 361.60p 352.81p 354.40p 665420
01/10/2024 385.00p 388.40p 357.80p 357.80p 741648
30/09/2024 388.00p 391.80p 378.40p 386.60p 1427635
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