Raspberry Pi Holdings plc (RPBPF)
OTCMKTS · Delayed Price · Currency is USD
10.24
+0.24 (2.38%)
At close: Jun 26, 2026
RPBPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.83 | 10.68 | 9.83 | 10.24 | 10.24 | 2.38% | 72,312 |
| Jun 25, 2026 | 9.95 | 10.31 | 9.53 | 10.00 | 10.00 | 5.73% | 26,985 |
| Jun 24, 2026 | 10.00 | 10.00 | 9.46 | 9.46 | 9.46 | -6.63% | 42,459 |
| Jun 23, 2026 | 10.49 | 10.55 | 10.07 | 10.13 | 10.13 | -13.05% | 41,927 |
| Jun 22, 2026 | 11.83 | 12.20 | 11.65 | 11.65 | 11.65 | 0.60% | 28,812 |
| Jun 18, 2026 | 11.30 | 11.86 | 11.30 | 11.58 | 11.58 | 3.68% | 7,953 |
| Jun 17, 2026 | 11.65 | 11.65 | 11.16 | 11.17 | 11.17 | -2.27% | 15,498 |
| Jun 16, 2026 | 11.50 | 12.00 | 11.26 | 11.43 | 11.43 | -4.64% | 63,115 |
| Jun 15, 2026 | 11.78 | 12.00 | 11.25 | 11.99 | 11.99 | 8.95% | 29,890 |
| Jun 12, 2026 | 10.50 | 11.44 | 10.50 | 11.00 | 11.00 | 2.91% | 19,147 |
| Jun 11, 2026 | 11.20 | 11.20 | 10.52 | 10.69 | 10.69 | -3.78% | 33,677 |
| Jun 10, 2026 | 11.75 | 11.75 | 11.11 | 11.11 | 11.11 | -13.47% | 39,752 |
| Jun 9, 2026 | 13.65 | 13.65 | 12.40 | 12.84 | 12.84 | -9.89% | 58,206 |
| Jun 8, 2026 | 14.30 | 14.40 | 13.15 | 14.25 | 14.25 | 1.86% | 76,279 |
| Jun 5, 2026 | 13.70 | 14.38 | 13.70 | 13.99 | 13.99 | 22.72% | 56,756 |
| Jun 4, 2026 | 11.70 | 11.70 | 10.88 | 11.40 | 11.40 | -2.98% | 23,156 |
| Jun 3, 2026 | 12.00 | 12.01 | 11.75 | 11.75 | 11.75 | -2.89% | 37,080 |
| Jun 2, 2026 | 10.85 | 12.28 | 10.85 | 12.10 | 12.10 | 11.37% | 63,701 |
| Jun 1, 2026 | 11.20 | 11.20 | 10.80 | 10.87 | 10.87 | -1.67% | 24,340 |
| May 29, 2026 | 10.75 | 11.50 | 10.75 | 11.05 | 11.05 | 2.79% | 36,767 |
| May 28, 2026 | 10.60 | 11.07 | 10.45 | 10.75 | 10.75 | 2.09% | 19,092 |
| May 27, 2026 | 10.60 | 11.00 | 10.37 | 10.53 | 10.53 | -2.32% | 21,254 |
| May 26, 2026 | 10.75 | 10.95 | 10.35 | 10.78 | 10.78 | 6.73% | 134,868 |
| May 22, 2026 | 10.00 | 10.15 | 9.84 | 10.10 | 10.10 | 13.67% | 22,234 |
| May 21, 2026 | 8.90 | 9.00 | 8.86 | 8.89 | 8.89 | 2.72% | 2,079 |
| May 20, 2026 | 8.55 | 8.69 | 8.55 | 8.65 | 8.65 | 0.35% | 3,362 |
| May 19, 2026 | 8.99 | 8.99 | 8.62 | 8.62 | 8.62 | -10.43% | 3,258 |
| May 18, 2026 | 9.48 | 9.85 | 9.48 | 9.62 | 9.62 | 2.05% | 2,388 |
| May 15, 2026 | 9.31 | 9.46 | 8.90 | 9.43 | 9.43 | -4.14% | 28,627 |
| May 14, 2026 | 9.49 | 9.84 | 9.49 | 9.84 | 9.84 | 2.00% | 7,465 |
| May 13, 2026 | 9.20 | 9.80 | 9.20 | 9.65 | 9.65 | 3.16% | 6,700 |
| May 12, 2026 | 9.60 | 9.74 | 9.05 | 9.35 | 9.35 | -4.79% | 14,157 |
| May 11, 2026 | 9.99 | 9.99 | 9.51 | 9.82 | 9.82 | 0.72% | 6,440 |
| May 8, 2026 | 9.55 | 10.00 | 9.39 | 9.75 | 9.75 | -1.02% | 13,746 |
| May 7, 2026 | 9.67 | 10.04 | 9.67 | 9.85 | 9.85 | 4.79% | 73,351 |
| May 6, 2026 | 9.33 | 9.40 | 9.30 | 9.40 | 9.40 | 3.18% | 18,930 |
| May 5, 2026 | 9.60 | 9.60 | 8.97 | 9.11 | 9.11 | -0.33% | 26,855 |
| May 4, 2026 | 9.36 | 9.36 | 8.85 | 9.14 | 9.14 | 2.47% | 8,222 |
| May 1, 2026 | 8.40 | 9.00 | 8.40 | 8.92 | 8.92 | 7.05% | 5,838 |
| Apr 30, 2026 | 8.00 | 8.40 | 8.00 | 8.33 | 8.33 | 9.64% | 12,680 |
| Apr 29, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | 772 |
| Apr 28, 2026 | 7.80 | 7.80 | 7.11 | 7.65 | 7.65 | -4.37% | 15,953 |
| Apr 27, 2026 | 8.25 | 8.25 | 7.92 | 8.00 | 8.00 | -3.03% | 49,214 |
| Apr 24, 2026 | 7.90 | 8.30 | 7.90 | 8.25 | 8.25 | 2.68% | 16,495 |
| Apr 23, 2026 | 8.02 | 8.04 | 7.96 | 8.04 | 8.04 | 1.07% | 7,677 |
| Apr 22, 2026 | 8.30 | 8.30 | 7.80 | 7.95 | 7.95 | -3.96% | 3,344 |
| Apr 21, 2026 | 8.01 | 8.28 | 7.73 | 8.28 | 8.28 | -1.19% | 24,420 |
| Apr 20, 2026 | 8.90 | 8.90 | 8.32 | 8.38 | 8.38 | -6.34% | 19,291 |
| Apr 17, 2026 | 8.95 | 9.08 | 8.48 | 8.95 | 8.95 | 0.79% | 19,045 |
| Apr 16, 2026 | 8.36 | 8.88 | 8.36 | 8.88 | 8.88 | 2.42% | 19,951 |