Raspberry Pi Holdings plc (LON:RPI)
London · Delayed Price · Currency is GBP · Price in GBX 373.20
-19.80 (-5.04%)
At close: Feb 27, 2026
Raspberry Pi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 392.80 | 398.60 | 343.00 | 373.20 | 373.20 | -5.04% | 2,646,902 |
| Feb 26, 2026 | 407.40 | 411.00 | 390.00 | 393.00 | 393.00 | -2.04% | 987,335 |
| Feb 25, 2026 | 441.60 | 441.60 | 400.00 | 401.20 | 401.20 | -9.72% | 1,066,512 |
| Feb 24, 2026 | 413.60 | 476.20 | 411.40 | 444.40 | 444.40 | 9.51% | 2,330,509 |
| Feb 23, 2026 | 394.00 | 420.80 | 388.00 | 405.80 | 405.80 | 6.06% | 1,450,891 |
| Feb 20, 2026 | 375.60 | 398.80 | 366.00 | 382.60 | 382.60 | 0.21% | 1,156,957 |
| Feb 19, 2026 | 420.00 | 429.20 | 379.20 | 381.80 | 381.80 | -6.88% | 1,746,716 |
| Feb 18, 2026 | 444.40 | 550.50 | 407.20 | 410.00 | 410.00 | -1.20% | 8,713,497 |
| Feb 17, 2026 | 317.40 | 436.00 | 315.00 | 415.00 | 415.00 | 36.07% | 5,410,615 |
| Feb 16, 2026 | 281.00 | 313.80 | 277.80 | 305.00 | 305.00 | 7.55% | 1,328,884 |
| Feb 13, 2026 | 280.00 | 284.08 | 265.60 | 283.60 | 283.60 | 4.26% | 618,722 |
| Feb 12, 2026 | 273.00 | 276.20 | 262.60 | 272.00 | 272.00 | 2.56% | 441,222 |
| Feb 11, 2026 | 260.80 | 270.80 | 258.60 | 265.20 | 265.20 | -0.08% | 520,597 |
| Feb 10, 2026 | 261.40 | 269.20 | 259.98 | 265.40 | 265.40 | 1.30% | 281,912 |
| Feb 9, 2026 | 280.20 | 280.20 | 259.00 | 262.00 | 262.00 | -3.32% | 779,549 |
| Feb 6, 2026 | 270.00 | 271.00 | 260.00 | 271.00 | 271.00 | 2.11% | 225,475 |
| Feb 5, 2026 | 270.60 | 270.60 | 257.20 | 265.40 | 265.40 | 3.19% | 301,278 |
| Feb 4, 2026 | 261.00 | 263.00 | 253.80 | 257.20 | 257.20 | -1.30% | 497,985 |
| Feb 3, 2026 | 271.20 | 277.00 | 259.20 | 260.60 | 260.60 | -4.82% | 491,869 |
| Feb 2, 2026 | 273.00 | 279.20 | 262.00 | 273.80 | 273.80 | 2.09% | 584,904 |
| Jan 30, 2026 | 269.20 | 277.06 | 265.20 | 268.20 | 268.20 | 0.22% | 659,318 |
| Jan 29, 2026 | 278.00 | 281.80 | 267.40 | 267.60 | 267.60 | -3.53% | 360,402 |
| Jan 28, 2026 | 280.00 | 283.20 | 274.18 | 277.40 | 277.40 | - | 249,076 |
| Jan 27, 2026 | 277.00 | 283.10 | 270.20 | 277.40 | 277.40 | 0.58% | 211,739 |
| Jan 26, 2026 | 279.00 | 284.60 | 274.98 | 275.80 | 275.80 | -1.57% | 319,010 |
| Jan 23, 2026 | 291.80 | 291.80 | 279.00 | 280.20 | 280.20 | -0.85% | 195,909 |
| Jan 22, 2026 | 293.60 | 297.00 | 282.60 | 282.60 | 282.60 | -0.70% | 133,122 |
| Jan 21, 2026 | 296.20 | 296.20 | 278.20 | 284.60 | 284.60 | 1.72% | 520,224 |
| Jan 20, 2026 | 278.60 | 288.40 | 276.00 | 279.80 | 279.80 | -1.20% | 223,233 |
| Jan 19, 2026 | 294.00 | 304.80 | 278.40 | 283.20 | 283.20 | -5.54% | 375,913 |
| Jan 16, 2026 | 301.00 | 302.40 | 295.00 | 299.80 | 299.80 | 0.40% | 293,099 |
| Jan 15, 2026 | 301.00 | 301.00 | 281.00 | 298.60 | 298.60 | 3.54% | 523,968 |
| Jan 14, 2026 | 285.00 | 291.20 | 283.80 | 288.40 | 288.40 | 1.62% | 468,673 |
| Jan 13, 2026 | 280.00 | 287.00 | 260.00 | 283.80 | 283.80 | -2.14% | 2,139,698 |
| Jan 12, 2026 | 294.60 | 294.60 | 286.00 | 290.00 | 290.00 | -0.75% | 336,678 |
| Jan 9, 2026 | 286.60 | 301.00 | 285.00 | 292.20 | 292.20 | 2.60% | 401,285 |
| Jan 8, 2026 | 291.20 | 294.00 | 284.80 | 284.80 | 284.80 | -3.78% | 498,741 |
| Jan 7, 2026 | 310.00 | 313.40 | 291.20 | 296.00 | 296.00 | -5.91% | 775,052 |
| Jan 6, 2026 | 284.80 | 314.60 | 275.80 | 314.60 | 314.60 | 11.17% | 840,682 |
| Jan 5, 2026 | 303.80 | 303.80 | 277.00 | 283.00 | 283.00 | -5.22% | 671,193 |
| Jan 2, 2026 | 304.00 | 307.60 | 298.60 | 298.60 | 298.60 | -0.53% | 225,411 |
| Dec 31, 2025 | 303.20 | 303.20 | 299.00 | 300.20 | 300.20 | -0.92% | 78,697 |
| Dec 30, 2025 | 300.00 | 309.60 | 300.00 | 303.00 | 303.00 | -0.85% | 137,344 |
| Dec 29, 2025 | 303.40 | 309.60 | 300.20 | 305.60 | 305.60 | -0.13% | 153,341 |
| Dec 24, 2025 | 316.00 | 316.00 | 306.00 | 306.00 | 306.00 | -1.16% | 54,265 |
| Dec 23, 2025 | 310.00 | 312.40 | 304.20 | 309.60 | 309.60 | 1.98% | 175,728 |
| Dec 22, 2025 | 304.20 | 316.00 | 302.00 | 303.60 | 303.60 | -0.26% | 170,997 |
| Dec 19, 2025 | 308.00 | 315.00 | 303.40 | 304.40 | 304.40 | -1.93% | 487,585 |
| Dec 18, 2025 | 300.00 | 310.40 | 300.00 | 310.40 | 310.40 | 2.58% | 429,290 |
| Dec 17, 2025 | 303.00 | 310.40 | 300.80 | 302.60 | 302.60 | -0.79% | 265,631 |