Raspberry Pi Holdings plc (RPBPF)
OTCMKTS · Delayed Price · Currency is USD
3.910
-0.190 (-4.63%)
At close: Mar 27, 2026
RPBPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.79 | 4.01 | 3.79 | 3.91 | 3.91 | -4.63% | 7,192 |
| Mar 26, 2026 | 4.19 | 4.39 | 4.00 | 4.10 | 4.10 | -3.53% | 5,783 |
| Mar 25, 2026 | 4.13 | 4.25 | 4.13 | 4.25 | 4.25 | 7.19% | 8,641 |
| Mar 24, 2026 | 4.00 | 4.10 | 3.68 | 3.97 | 3.97 | -5.60% | 33,634 |
| Mar 23, 2026 | 4.45 | 4.45 | 4.20 | 4.20 | 4.20 | 1.20% | 99,480 |
| Mar 20, 2026 | 4.10 | 4.47 | 4.10 | 4.15 | 4.15 | -11.51% | 14,065 |
| Mar 19, 2026 | 4.34 | 4.69 | 4.27 | 4.69 | 4.69 | 4.45% | 18,375 |
| Mar 18, 2026 | 4.44 | 4.55 | 4.25 | 4.49 | 4.49 | -5.47% | 92,963 |
| Mar 17, 2026 | 4.40 | 5.16 | 4.30 | 4.75 | 4.75 | 15.01% | 171,991 |
| Mar 16, 2026 | 4.08 | 4.13 | 3.89 | 4.13 | 4.13 | 0.73% | 7,927 |
| Mar 13, 2026 | 3.99 | 4.12 | 3.89 | 4.10 | 4.10 | -2.38% | 6,571 |
| Mar 12, 2026 | 4.00 | 4.20 | 3.90 | 4.20 | 4.20 | -1.18% | 1,100 |
| Mar 11, 2026 | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | 5.46% | 853 |
| Mar 10, 2026 | 4.11 | 4.11 | 3.97 | 4.03 | 4.03 | 0.75% | 160,541 |
| Mar 9, 2026 | 4.15 | 4.15 | 4.00 | 4.00 | 4.00 | -4.76% | 13,195 |
| Mar 6, 2026 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | -0.47% | 3,403 |
| Mar 5, 2026 | 4.41 | 4.41 | 4.22 | 4.22 | 4.22 | -8.26% | 1,965 |
| Mar 4, 2026 | 4.50 | 4.60 | 4.40 | 4.60 | 4.60 | 4.31% | 2,797 |
| Mar 3, 2026 | 4.54 | 4.54 | 4.33 | 4.41 | 4.41 | -6.77% | 4,906 |
| Mar 2, 2026 | 4.75 | 5.04 | 4.73 | 4.73 | 4.73 | -2.47% | 10,034 |
| Feb 27, 2026 | 5.05 | 5.05 | 4.69 | 4.85 | 4.85 | -8.92% | 25,317 |
| Feb 26, 2026 | 5.60 | 5.60 | 5.20 | 5.33 | 5.33 | -4.23% | 8,102 |
| Feb 25, 2026 | 5.60 | 5.75 | 5.50 | 5.56 | 5.56 | -9.59% | 12,055 |
| Feb 24, 2026 | 6.50 | 6.50 | 6.00 | 6.15 | 6.15 | 8.85% | 36,256 |
| Feb 23, 2026 | 5.85 | 5.85 | 5.40 | 5.65 | 5.65 | 2.91% | 25,266 |
| Feb 20, 2026 | 5.15 | 5.49 | 5.05 | 5.49 | 5.49 | 6.60% | 12,379 |
| Feb 19, 2026 | 5.50 | 5.50 | 5.10 | 5.15 | 5.15 | -8.44% | 32,755 |
| Feb 18, 2026 | 5.65 | 6.30 | 5.60 | 5.63 | 5.63 | -1.32% | 247,118 |
| Feb 17, 2026 | 5.58 | 6.00 | 5.25 | 5.70 | 5.70 | 50.00% | 412,379 |
| Feb 13, 2026 | 3.80 | 3.95 | 3.80 | 3.80 | 3.80 | 2.29% | 3,506 |
| Feb 6, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 4.65% | 1,000 |
| Feb 5, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.39% | 616 |
| Feb 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.00% | 1,000 |
| Jan 30, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 2.46% | 300 |
| Jan 29, 2026 | 3.56 | 3.66 | 3.56 | 3.66 | 3.66 | 1.95% | 1,300 |
| Jan 28, 2026 | 3.80 | 3.80 | 3.59 | 3.59 | 3.59 | -6.27% | 8,317 |
| Jan 26, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -4.25% | 1,000 |
| Jan 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 125 |
| Jan 22, 2026 | 3.87 | 4.00 | 3.87 | 4.00 | 4.00 | 3.63% | 2,500 |
| Jan 20, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | -9.81% | 4,000 |
| Jan 16, 2026 | 4.10 | 4.28 | 4.10 | 4.28 | 4.28 | 18.56% | 912 |
| Jan 14, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -5.00% | 1,000 |
| Jan 13, 2026 | 3.61 | 3.80 | 3.61 | 3.80 | 3.80 | -2.56% | 2,181 |
| Jan 12, 2026 | 3.95 | 3.95 | 3.90 | 3.90 | 3.90 | -0.64% | 526 |
| Jan 9, 2026 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | 0.64% | 391 |
| Jan 8, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 1,000 |
| Jan 7, 2026 | 4.10 | 4.12 | 4.00 | 4.00 | 4.00 | - | 2,943 |
| Jan 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.09% | 500 |
| Jan 5, 2026 | 4.00 | 4.09 | 3.88 | 3.88 | 3.88 | -6.51% | 4,316 |
| Jan 2, 2026 | 4.20 | 4.20 | 4.15 | 4.15 | 4.15 | -0.60% | 345 |