Raspberry Pi Holdings plc (RPBPF)
OTCMKTS · Delayed Price · Currency is USD
7.55
-0.11 (-1.38%)
At close: Oct 23, 2026
RPBPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.50 | 7.57 | 7.50 | 7.55 | 7.55 | -1.38% | 5,869 |
| Oct 22, 2026 | 7.70 | 7.70 | 7.55 | 7.66 | 7.66 | -3.09% | 3,261 |
| Oct 21, 2026 | 7.95 | 7.95 | 7.80 | 7.90 | 7.90 | 1.94% | 3,921 |
| Oct 20, 2026 | 7.80 | 7.80 | 7.60 | 7.75 | 7.75 | -0.64% | 4,090 |
| Oct 19, 2026 | 7.88 | 7.90 | 7.73 | 7.80 | 7.80 | - | 2,059 |
| Oct 16, 2026 | 7.94 | 7.94 | 7.80 | 7.80 | 7.80 | -0.76% | 1,502 |
| Oct 15, 2026 | 8.10 | 8.10 | 7.86 | 7.86 | 7.86 | -6.14% | 9,073 |
| Oct 14, 2026 | 8.30 | 8.51 | 8.26 | 8.37 | 8.37 | 1.50% | 6,191 |
| Oct 13, 2026 | 8.61 | 8.61 | 8.25 | 8.25 | 8.25 | -4.07% | 2,179 |
| Oct 12, 2026 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | -3.04% | 322,355 |
| Oct 9, 2026 | 8.54 | 9.30 | 8.51 | 8.87 | 8.87 | -0.89% | 3,373 |
| Oct 8, 2026 | 8.40 | 8.98 | 8.40 | 8.95 | 8.95 | 4.43% | 2,767 |
| Oct 7, 2026 | 8.63 | 8.89 | 8.31 | 8.57 | 8.57 | -1.49% | 5,714 |
| Oct 6, 2026 | 9.15 | 9.15 | 8.48 | 8.70 | 8.70 | -4.92% | 29,729 |
| Oct 5, 2026 | 9.58 | 9.58 | 9.10 | 9.15 | 9.15 | -4.44% | 33,256 |
| Oct 2, 2026 | 9.19 | 9.75 | 9.19 | 9.58 | 9.58 | 5.22% | 11,821 |
| Oct 1, 2026 | 9.16 | 9.17 | 8.88 | 9.10 | 9.10 | -1.09% | 9,469 |
| Sep 30, 2026 | 9.50 | 9.50 | 8.88 | 9.20 | 9.20 | 6.85% | 12,541 |
| Sep 29, 2026 | 8.67 | 8.90 | 8.35 | 8.61 | 8.61 | 4.36% | 12,967 |
| Sep 28, 2026 | 9.49 | 9.50 | 8.00 | 8.25 | 8.25 | -14.51% | 24,778 |
| Sep 25, 2026 | 9.79 | 9.79 | 9.12 | 9.65 | 9.65 | -2.03% | 29,789 |
| Sep 24, 2026 | 9.25 | 10.00 | 9.25 | 9.85 | 9.85 | 18.67% | 47,891 |
| Sep 23, 2026 | 8.23 | 8.50 | 8.23 | 8.30 | 8.30 | -0.69% | 6,788 |
| Sep 22, 2026 | 8.85 | 8.85 | 8.23 | 8.36 | 8.36 | 2.67% | 4,902 |
| Sep 21, 2026 | 8.00 | 8.33 | 8.00 | 8.14 | 8.14 | 13.06% | 8,706 |
| Sep 18, 2026 | 7.51 | 7.79 | 7.20 | 7.20 | 7.20 | -4.08% | 4,550 |
| Sep 17, 2026 | 7.20 | 7.51 | 7.20 | 7.51 | 7.51 | 3.53% | 1,943 |
| Sep 16, 2026 | 7.47 | 7.47 | 7.25 | 7.25 | 7.25 | 1.40% | 1,440 |
| Sep 15, 2026 | 7.13 | 7.25 | 7.13 | 7.15 | 7.15 | 1.06% | 1,051 |
| Sep 14, 2026 | 7.37 | 7.37 | 6.89 | 7.08 | 7.08 | -10.22% | 33,061 |
| Sep 11, 2026 | 7.53 | 8.11 | 7.53 | 7.88 | 7.88 | 1.61% | 1,756 |
| Sep 10, 2026 | 7.87 | 7.87 | 7.71 | 7.76 | 7.76 | 1.64% | 2,457 |
| Sep 9, 2026 | 8.00 | 8.00 | 7.63 | 7.63 | 7.63 | - | 1,445 |
| Sep 8, 2026 | 7.90 | 8.00 | 7.55 | 7.63 | 7.63 | -7.18% | 6,562 |
| Sep 4, 2026 | 8.25 | 8.25 | 8.00 | 8.22 | 8.22 | 8.16% | 1,992 |
| Sep 3, 2026 | 7.60 | 7.76 | 7.57 | 7.60 | 7.60 | 1.20% | 3,143 |
| Sep 2, 2026 | 7.55 | 7.60 | 7.51 | 7.51 | 7.51 | -0.30% | 3,310 |
| Sep 1, 2026 | 7.76 | 7.76 | 7.53 | 7.53 | 7.53 | -3.38% | 2,803 |
| Aug 31, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.07% | 658 |
| Aug 28, 2026 | 7.96 | 7.96 | 7.88 | 7.88 | 7.88 | -4.40% | 400 |
| Aug 27, 2026 | 8.40 | 8.40 | 7.74 | 8.24 | 8.24 | 7.39% | 9,354 |
| Aug 26, 2026 | 7.90 | 8.00 | 7.68 | 7.68 | 7.68 | -8.08% | 3,468 |
| Aug 25, 2026 | 8.45 | 8.45 | 7.98 | 8.35 | 8.35 | 7.81% | 1,648 |
| Aug 24, 2026 | 8.15 | 8.19 | 7.75 | 7.75 | 7.75 | -7.19% | 6,696 |
| Aug 21, 2026 | 8.37 | 8.46 | 8.12 | 8.35 | 8.35 | 2.77% | 1,407 |
| Aug 20, 2026 | 8.40 | 8.40 | 8.12 | 8.12 | 8.12 | - | 4,300 |
| Aug 19, 2026 | 8.43 | 8.45 | 8.12 | 8.12 | 8.12 | -11.26% | 2,433 |
| Aug 18, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.33% | 1,050 |
| Aug 17, 2026 | 8.70 | 9.12 | 8.70 | 9.12 | 9.12 | 0.13% | 2,695 |
| Aug 14, 2026 | 9.40 | 9.40 | 9.11 | 9.11 | 9.11 | -3.11% | 1,030 |