Raspberry Pi Holdings plc (LON:RPI)
London · Delayed Price · Currency is GBP · Price in GBX 795.00
+6.50 (0.82%)
May 28, 2026, 4:35 PM GMT
Raspberry Pi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 795.00 | 804.50 | 774.00 | 795.00 | 795.00 | 0.82% | 368,907 |
| May 27, 2026 | 783.00 | 838.50 | 767.50 | 788.50 | 788.50 | 0.77% | 1,016,506 |
| May 26, 2026 | 752.00 | 805.50 | 749.00 | 782.50 | 782.50 | 4.47% | 1,120,613 |
| May 22, 2026 | 691.00 | 758.00 | 680.00 | 749.00 | 749.00 | 11.29% | 1,120,699 |
| May 21, 2026 | 635.00 | 685.00 | 619.50 | 673.00 | 673.00 | 6.66% | 455,340 |
| May 20, 2026 | 643.00 | 658.50 | 627.00 | 631.00 | 631.00 | -1.87% | 366,361 |
| May 19, 2026 | 697.00 | 697.00 | 640.00 | 643.00 | 643.00 | -7.75% | 597,008 |
| May 18, 2026 | 687.50 | 724.50 | 675.50 | 697.00 | 697.00 | -0.85% | 428,937 |
| May 15, 2026 | 715.00 | 725.00 | 686.00 | 703.00 | 703.00 | -3.03% | 336,072 |
| May 14, 2026 | 719.00 | 730.00 | 693.00 | 725.00 | 725.00 | 2.55% | 571,869 |
| May 13, 2026 | 690.00 | 711.50 | 676.50 | 707.00 | 707.00 | 4.59% | 387,939 |
| May 12, 2026 | 708.50 | 721.00 | 674.50 | 676.00 | 676.00 | -6.05% | 661,598 |
| May 11, 2026 | 721.00 | 732.50 | 699.50 | 719.50 | 719.50 | -0.21% | 528,209 |
| May 8, 2026 | 713.00 | 734.50 | 692.00 | 721.00 | 721.00 | 0.35% | 795,634 |
| May 7, 2026 | 694.00 | 742.00 | 691.00 | 718.50 | 718.50 | 3.98% | 872,679 |
| May 6, 2026 | 691.50 | 723.00 | 675.19 | 691.00 | 691.00 | 2.52% | 810,836 |
| May 5, 2026 | 670.00 | 689.00 | 655.00 | 674.00 | 674.00 | 3.37% | 726,791 |
| May 1, 2026 | 609.50 | 669.98 | 606.00 | 652.00 | 652.00 | 4.99% | 600,144 |
| Apr 30, 2026 | 566.00 | 637.00 | 565.50 | 621.00 | 621.00 | 8.76% | 675,603 |
| Apr 29, 2026 | 559.50 | 575.00 | 556.00 | 571.00 | 571.00 | 2.61% | 364,505 |
| Apr 28, 2026 | 586.50 | 597.50 | 548.00 | 556.50 | 556.50 | -5.60% | 611,906 |
| Apr 27, 2026 | 609.50 | 622.00 | 584.50 | 589.50 | 589.50 | -1.01% | 438,426 |
| Apr 24, 2026 | 595.00 | 625.50 | 592.00 | 595.50 | 595.50 | -1.00% | 1,048,185 |
| Apr 23, 2026 | 598.00 | 614.00 | 550.00 | 601.50 | 601.50 | -0.08% | 11,639,750 |
| Apr 22, 2026 | 589.50 | 614.50 | 577.50 | 602.00 | 602.00 | 2.03% | 439,963 |
| Apr 21, 2026 | 599.50 | 612.00 | 568.50 | 590.00 | 590.00 | -3.04% | 937,017 |
| Apr 20, 2026 | 653.50 | 655.50 | 608.50 | 608.50 | 608.50 | -8.50% | 703,114 |
| Apr 17, 2026 | 655.00 | 684.50 | 625.19 | 665.00 | 665.00 | 2.31% | 1,306,338 |
| Apr 16, 2026 | 615.00 | 650.00 | 605.00 | 650.00 | 650.00 | 4.59% | 1,223,155 |
| Apr 15, 2026 | 561.50 | 630.00 | 561.50 | 621.50 | 621.50 | 11.68% | 1,381,863 |
| Apr 14, 2026 | 512.00 | 556.50 | 508.00 | 556.50 | 556.50 | 9.55% | 1,089,799 |
| Apr 13, 2026 | 491.00 | 515.00 | 481.20 | 508.00 | 508.00 | 1.09% | 721,114 |
| Apr 10, 2026 | 488.60 | 511.50 | 470.20 | 502.50 | 502.50 | 2.01% | 1,053,388 |
| Apr 9, 2026 | 468.00 | 499.60 | 457.00 | 492.60 | 492.60 | 3.49% | 695,389 |
| Apr 8, 2026 | 466.00 | 501.00 | 464.20 | 476.00 | 476.00 | 2.50% | 934,140 |
| Apr 7, 2026 | 484.60 | 490.00 | 450.40 | 464.40 | 464.40 | -4.76% | 1,005,303 |
| Apr 2, 2026 | 481.00 | 502.00 | 458.20 | 487.60 | 487.60 | -0.12% | 1,303,870 |
| Apr 1, 2026 | 449.80 | 508.00 | 438.80 | 488.20 | 488.20 | 13.59% | 2,865,119 |
| Mar 31, 2026 | 324.00 | 432.20 | 319.80 | 429.80 | 429.80 | 47.09% | 4,566,105 |
| Mar 30, 2026 | 290.00 | 303.00 | 287.40 | 292.20 | 292.20 | 0.14% | 999,710 |
| Mar 27, 2026 | 308.40 | 308.40 | 291.80 | 291.80 | 291.80 | -4.52% | 598,674 |
| Mar 26, 2026 | 314.20 | 317.63 | 297.00 | 305.60 | 305.60 | -2.43% | 504,290 |
| Mar 25, 2026 | 306.00 | 318.60 | 306.00 | 313.20 | 313.20 | 3.71% | 498,110 |
| Mar 24, 2026 | 321.40 | 322.40 | 290.20 | 302.00 | 302.00 | -5.74% | 1,826,654 |
| Mar 23, 2026 | 305.40 | 336.92 | 297.20 | 320.40 | 320.40 | 3.35% | 841,803 |
| Mar 20, 2026 | 340.00 | 342.80 | 305.60 | 310.00 | 310.00 | -7.19% | 2,066,038 |
| Mar 19, 2026 | 320.00 | 346.20 | 310.60 | 334.00 | 334.00 | 2.45% | 755,889 |
| Mar 18, 2026 | 347.00 | 355.60 | 316.00 | 326.00 | 326.00 | -6.05% | 984,157 |
| Mar 17, 2026 | 289.40 | 387.80 | 280.80 | 347.00 | 347.00 | 19.66% | 1,732,624 |
| Mar 16, 2026 | 296.80 | 298.80 | 283.00 | 290.00 | 290.00 | -0.75% | 337,816 |