Raspberry Pi Holdings plc (LON:RPI)
London · Delayed Price · Currency is GBP · Price in GBX 326.00
-2.80 (-0.85%)
At close: Dec 5, 2025
Raspberry Pi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 317.40 | 334.00 | 317.40 | 326.00 | 326.00 | -0.85% | 122,101 |
| Dec 4, 2025 | 339.00 | 340.20 | 322.40 | 328.80 | 328.80 | -2.49% | 379,927 |
| Dec 3, 2025 | 309.20 | 337.20 | 307.60 | 337.20 | 337.20 | 3.63% | 199,722 |
| Dec 2, 2025 | 324.80 | 333.84 | 317.00 | 325.40 | 325.40 | -0.12% | 142,933 |
| Dec 1, 2025 | 324.00 | 329.41 | 311.60 | 325.80 | 325.80 | 0.06% | 324,949 |
| Nov 28, 2025 | 339.80 | 339.80 | 320.40 | 325.60 | 325.60 | -1.99% | 327,467 |
| Nov 27, 2025 | 325.80 | 334.20 | 321.80 | 332.20 | 332.20 | 3.30% | 226,829 |
| Nov 26, 2025 | 332.60 | 334.60 | 321.60 | 321.60 | 321.60 | -2.07% | 664,800 |
| Nov 25, 2025 | 323.60 | 331.00 | 321.84 | 328.40 | 328.40 | 1.61% | 269,731 |
| Nov 24, 2025 | 303.00 | 327.60 | 303.00 | 323.20 | 323.20 | 4.87% | 587,980 |
| Nov 21, 2025 | 312.00 | 314.00 | 303.80 | 308.20 | 308.20 | -2.71% | 672,101 |
| Nov 20, 2025 | 322.00 | 329.40 | 311.20 | 316.80 | 316.80 | 0.76% | 925,667 |
| Nov 19, 2025 | 310.00 | 325.40 | 310.00 | 314.40 | 314.40 | 0.13% | 485,945 |
| Nov 18, 2025 | 318.00 | 326.00 | 313.00 | 314.00 | 314.00 | -3.74% | 691,546 |
| Nov 17, 2025 | 331.20 | 338.40 | 318.40 | 326.20 | 326.20 | -2.68% | 223,863 |
| Nov 14, 2025 | 350.00 | 350.00 | 331.40 | 335.20 | 335.20 | -0.77% | 397,987 |
| Nov 13, 2025 | 344.00 | 350.40 | 336.41 | 337.80 | 337.80 | -2.60% | 255,791 |
| Nov 12, 2025 | 346.20 | 359.40 | 342.00 | 346.80 | 346.80 | 0.12% | 165,782 |
| Nov 11, 2025 | 344.80 | 353.80 | 342.20 | 346.40 | 346.40 | 0.35% | 238,747 |
| Nov 10, 2025 | 335.00 | 354.80 | 335.00 | 345.20 | 345.20 | 1.35% | 317,478 |
| Nov 7, 2025 | 345.40 | 352.20 | 339.40 | 340.60 | 340.60 | -1.73% | 322,886 |
| Nov 6, 2025 | 365.00 | 365.00 | 344.60 | 346.60 | 346.60 | -1.37% | 186,757 |
| Nov 5, 2025 | 340.00 | 357.60 | 332.77 | 351.40 | 351.40 | 0.69% | 442,505 |
| Nov 4, 2025 | 366.80 | 376.40 | 349.00 | 349.00 | 349.00 | -5.06% | 331,844 |
| Nov 3, 2025 | 371.20 | 371.60 | 353.20 | 367.60 | 367.60 | 1.38% | 250,242 |
| Oct 31, 2025 | 360.00 | 374.00 | 354.60 | 362.60 | 362.60 | 0.55% | 330,356 |
| Oct 30, 2025 | 370.60 | 374.20 | 360.60 | 360.60 | 360.60 | -3.38% | 266,837 |
| Oct 29, 2025 | 371.80 | 390.00 | 369.80 | 373.20 | 373.20 | 0.21% | 209,828 |
| Oct 28, 2025 | 376.60 | 377.40 | 369.60 | 372.40 | 372.40 | 0.05% | 144,111 |
| Oct 27, 2025 | 369.20 | 375.00 | 365.00 | 372.20 | 372.20 | 0.81% | 218,898 |
| Oct 24, 2025 | 375.00 | 379.60 | 364.80 | 369.20 | 369.20 | -0.75% | 164,287 |
| Oct 23, 2025 | 363.20 | 378.80 | 363.20 | 372.00 | 372.00 | 1.97% | 241,478 |
| Oct 22, 2025 | 367.00 | 381.60 | 350.20 | 364.80 | 364.80 | -1.51% | 804,102 |
| Oct 21, 2025 | 401.20 | 401.20 | 368.00 | 370.40 | 370.40 | -3.44% | 246,812 |
| Oct 20, 2025 | 375.00 | 384.20 | 371.09 | 383.60 | 383.60 | 2.18% | 225,999 |
| Oct 17, 2025 | 390.80 | 390.80 | 368.20 | 375.40 | 375.40 | -1.47% | 400,651 |
| Oct 16, 2025 | 395.00 | 395.00 | 379.00 | 381.00 | 381.00 | -0.83% | 208,828 |
| Oct 15, 2025 | 390.00 | 394.60 | 379.40 | 384.20 | 384.20 | 1.59% | 525,971 |
| Oct 14, 2025 | 376.80 | 399.40 | 371.00 | 378.20 | 378.20 | -1.30% | 379,361 |
| Oct 13, 2025 | 384.20 | 393.20 | 379.00 | 383.20 | 383.20 | -0.36% | 514,242 |
| Oct 10, 2025 | 396.60 | 404.20 | 384.60 | 384.60 | 384.60 | -2.93% | 602,439 |
| Oct 9, 2025 | 418.00 | 418.00 | 391.80 | 396.20 | 396.20 | -0.85% | 488,509 |
| Oct 8, 2025 | 410.00 | 410.00 | 389.40 | 399.60 | 399.60 | - | 370,186 |
| Oct 7, 2025 | 424.20 | 424.20 | 394.00 | 399.60 | 399.60 | -0.75% | 734,996 |
| Oct 6, 2025 | 426.60 | 429.60 | 401.00 | 402.60 | 402.60 | -5.63% | 294,157 |
| Oct 3, 2025 | 430.00 | 430.00 | 419.80 | 426.60 | 426.60 | 0.99% | 153,204 |
| Oct 2, 2025 | 418.80 | 435.60 | 413.00 | 422.40 | 422.40 | 1.54% | 236,754 |
| Oct 1, 2025 | 408.00 | 418.20 | 402.60 | 416.00 | 416.00 | 1.76% | 265,858 |
| Sep 30, 2025 | 405.00 | 409.00 | 391.00 | 408.80 | 408.80 | 1.89% | 652,437 |
| Sep 29, 2025 | 426.40 | 426.40 | 392.60 | 401.20 | 401.20 | -3.37% | 523,940 |