LSE - Delayed Quote GBp
Raspberry Pi Holdings plc (RPI.L)
At close: 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 362.00 | 367.00 | 356.80 | 365.00 | 365.00 | 198,465 |
| Oct 24, 2024 | 366.20 | 367.40 | 358.40 | 360.80 | 360.80 | 189,558 |
| Oct 23, 2024 | 376.20 | 379.40 | 362.00 | 362.00 | 362.00 | 318,193 |
| Oct 22, 2024 | 364.40 | 375.60 | 361.40 | 370.40 | 370.40 | 290,056 |
| Oct 21, 2024 | 363.20 | 379.20 | 362.00 | 362.00 | 362.00 | 195,738 |
| Oct 18, 2024 | 362.60 | 380.20 | 359.00 | 364.00 | 364.00 | 255,718 |
| Oct 17, 2024 | 365.20 | 369.20 | 361.60 | 362.00 | 362.00 | 445,776 |
| Oct 16, 2024 | 375.22 | 375.40 | 364.00 | 365.40 | 365.40 | 551,098 |
| Oct 15, 2024 | 376.20 | 381.20 | 367.20 | 374.80 | 374.80 | 570,681 |
| Oct 14, 2024 | 389.80 | 390.00 | 365.00 | 373.80 | 373.80 | 670,540 |
| Oct 11, 2024 | 385.20 | 397.00 | 384.00 | 386.60 | 386.60 | 660,489 |
| Oct 10, 2024 | 380.00 | 402.00 | 377.00 | 385.60 | 385.60 | 1,401,722 |
| Oct 9, 2024 | 376.00 | 385.00 | 374.80 | 380.80 | 380.80 | 323,360 |
| Oct 8, 2024 | 372.00 | 379.40 | 366.98 | 376.00 | 376.00 | 1,153,429 |
| Oct 7, 2024 | 366.00 | 380.40 | 364.80 | 377.00 | 377.00 | 655,187 |
| Oct 4, 2024 | 342.00 | 366.80 | 334.60 | 366.80 | 366.80 | 490,244 |
| Oct 3, 2024 | 353.60 | 356.00 | 345.00 | 345.00 | 345.00 | 581,849 |
| Oct 2, 2024 | 358.60 | 361.60 | 352.81 | 354.40 | 354.40 | 665,419 |
| Oct 1, 2024 | 385.00 | 388.40 | 357.80 | 357.80 | 357.80 | 741,785 |
| Sep 30, 2024 | 388.00 | 391.80 | 378.40 | 386.60 | 386.60 | 1,427,634 |
| Sep 27, 2024 | 376.00 | 391.60 | 375.00 | 389.20 | 389.20 | 1,007,693 |
| Sep 26, 2024 | 392.00 | 403.60 | 375.20 | 375.20 | 375.20 | 893,992 |
| Sep 25, 2024 | 369.00 | 401.20 | 363.20 | 389.60 | 389.60 | 872,566 |
| Sep 24, 2024 | 369.60 | 389.00 | 357.40 | 371.20 | 371.20 | 2,890,232 |
| Sep 23, 2024 | 349.00 | 359.60 | 344.00 | 348.20 | 348.20 | 615,540 |
| Sep 20, 2024 | 345.60 | 360.00 | 345.60 | 348.20 | 348.20 | 4,899,275 |
| Sep 19, 2024 | 338.20 | 351.40 | 338.20 | 345.60 | 345.60 | 348,467 |
| Sep 18, 2024 | 336.20 | 344.40 | 327.50 | 340.00 | 340.00 | 358,721 |
| Sep 17, 2024 | 326.00 | 339.00 | 321.71 | 337.60 | 337.60 | 443,174 |
| Sep 16, 2024 | 338.00 | 341.60 | 323.00 | 326.00 | 326.00 | 442,049 |
| Sep 13, 2024 | 326.20 | 340.40 | 325.20 | 337.40 | 337.40 | 972,168 |
| Sep 12, 2024 | 324.00 | 334.08 | 318.20 | 327.00 | 327.00 | 1,223,916 |
| Sep 11, 2024 | 336.00 | 341.80 | 319.80 | 320.00 | 320.00 | 1,053,369 |
| Sep 10, 2024 | 361.60 | 363.40 | 338.20 | 340.60 | 340.60 | 1,002,619 |
| Sep 9, 2024 | 381.20 | 403.00 | 363.60 | 365.00 | 365.00 | 440,702 |
| Sep 6, 2024 | 380.00 | 400.00 | 374.20 | 375.00 | 375.00 | 275,913 |
| Sep 5, 2024 | 380.00 | 394.80 | 380.00 | 380.20 | 380.20 | 302,506 |
| Sep 4, 2024 | 390.00 | 399.40 | 377.80 | 382.00 | 382.00 | 407,770 |
| Sep 3, 2024 | 394.80 | 417.80 | 394.00 | 395.40 | 395.40 | 202,661 |
| Sep 2, 2024 | 400.00 | 413.80 | 392.40 | 396.60 | 396.60 | 97,076 |
| Aug 30, 2024 | 395.00 | 407.80 | 395.00 | 401.00 | 401.00 | 77,718 |
| Aug 29, 2024 | 396.00 | 405.58 | 396.00 | 399.80 | 399.80 | 136,154 |
| Aug 28, 2024 | 404.00 | 411.60 | 395.20 | 395.40 | 395.40 | 331,943 |
| Aug 27, 2024 | 432.00 | 439.00 | 403.80 | 403.80 | 403.80 | 331,442 |
| Aug 23, 2024 | 412.00 | 426.60 | 404.20 | 422.00 | 422.00 | 382,104 |
| Aug 22, 2024 | 402.00 | 410.60 | 398.00 | 408.20 | 408.20 | 313,035 |
| Aug 21, 2024 | 391.20 | 405.40 | 388.20 | 403.40 | 403.40 | 412,337 |
| Aug 20, 2024 | 386.80 | 396.80 | 373.00 | 391.00 | 391.00 | 462,040 |
| Aug 19, 2024 | 366.00 | 389.80 | 365.20 | 385.00 | 385.00 | 272,639 |
| Aug 16, 2024 | 382.00 | 386.00 | 374.70 | 385.00 | 385.00 | 342,076 |
| Aug 15, 2024 | 377.80 | 384.20 | 358.80 | 381.20 | 381.20 | 387,533 |
| Aug 14, 2024 | 372.00 | 379.80 | 368.40 | 376.40 | 376.40 | 189,591 |
| Aug 13, 2024 | 360.00 | 375.20 | 358.00 | 371.20 | 371.20 | 308,793 |
| Aug 12, 2024 | 370.00 | 374.80 | 356.20 | 360.00 | 360.00 | 650,258 |
| Aug 9, 2024 | 374.40 | 391.80 | 367.80 | 369.20 | 369.20 | 732,829 |
| Aug 8, 2024 | 360.00 | 381.00 | 356.60 | 374.00 | 374.00 | 323,760 |
| Aug 7, 2024 | 374.00 | 374.80 | 360.00 | 369.80 | 369.80 | 259,368 |
| Aug 6, 2024 | 337.60 | 373.80 | 335.20 | 368.00 | 368.00 | 1,164,484 |
| Aug 5, 2024 | 351.60 | 360.00 | 326.00 | 330.60 | 330.60 | 577,302 |
| Aug 2, 2024 | 370.00 | 376.60 | 360.00 | 367.20 | 367.20 | 667,990 |
| Aug 1, 2024 | 385.00 | 388.00 | 372.00 | 372.00 | 372.00 | 241,790 |
| Jul 31, 2024 | 399.80 | 399.80 | 375.00 | 378.00 | 378.00 | 350,010 |
| Jul 30, 2024 | 400.00 | 407.80 | 384.80 | 384.80 | 384.80 | 231,667 |
| Jul 29, 2024 | 408.00 | 408.00 | 388.00 | 388.00 | 388.00 | 234,915 |
| Jul 26, 2024 | 395.00 | 400.00 | 385.00 | 393.00 | 393.00 | 947,549 |
| Jul 25, 2024 | 408.00 | 410.00 | 381.50 | 381.50 | 381.50 | 451,970 |
| Jul 24, 2024 | 403.00 | 410.00 | 395.50 | 400.00 | 400.00 | 364,502 |
| Jul 23, 2024 | 390.00 | 400.00 | 384.00 | 400.00 | 400.00 | 454,928 |
| Jul 22, 2024 | 382.50 | 386.50 | 379.00 | 384.00 | 384.00 | 292,121 |
| Jul 19, 2024 | 382.00 | 384.00 | 376.00 | 378.00 | 378.00 | 75,523 |
| Jul 18, 2024 | 381.50 | 388.00 | 376.00 | 380.00 | 380.00 | 201,223 |
| Jul 17, 2024 | 398.00 | 398.50 | 380.00 | 380.00 | 380.00 | 241,371 |
| Jul 16, 2024 | 387.50 | 398.00 | 380.18 | 395.50 | 395.50 | 440,656 |
| Jul 15, 2024 | 403.00 | 403.00 | 393.00 | 394.50 | 394.50 | 202,558 |
| Jul 12, 2024 | 410.00 | 410.00 | 385.00 | 400.00 | 400.00 | 413,824 |
| Jul 11, 2024 | 419.00 | 419.00 | 400.00 | 400.50 | 400.50 | 191,253 |
| Jul 10, 2024 | 419.00 | 419.00 | 402.50 | 405.00 | 405.00 | 114,571 |
| Jul 9, 2024 | 422.00 | 422.00 | 407.00 | 407.50 | 407.50 | 163,612 |
| Jul 8, 2024 | 419.00 | 424.50 | 411.00 | 412.00 | 412.00 | 196,117 |
| Jul 5, 2024 | 423.50 | 424.50 | 404.50 | 424.00 | 424.00 | 302,993 |
| Jul 4, 2024 | 416.50 | 425.00 | 411.00 | 420.00 | 420.00 | 292,822 |
| Jul 3, 2024 | 410.00 | 413.00 | 400.00 | 410.50 | 410.50 | 306,106 |
| Jul 2, 2024 | 414.00 | 414.00 | 395.50 | 404.00 | 404.00 | 212,515 |
| Jul 1, 2024 | 418.00 | 418.00 | 386.58 | 395.00 | 395.00 | 256,531 |
| Jun 28, 2024 | 415.00 | 418.50 | 400.00 | 400.50 | 400.50 | 324,829 |
| Jun 27, 2024 | 402.00 | 412.00 | 399.00 | 402.00 | 402.00 | 1,363,278 |
| Jun 26, 2024 | 406.00 | 409.00 | 390.50 | 395.00 | 395.00 | 306,355 |
| Jun 25, 2024 | 399.50 | 415.50 | 385.00 | 401.00 | 401.00 | 1,156,126 |
| Jun 24, 2024 | 384.00 | 400.00 | 361.25 | 390.00 | 390.00 | 951,869 |
| Jun 21, 2024 | 375.00 | 389.50 | 362.00 | 373.50 | 373.50 | 489,190 |
| Jun 20, 2024 | 415.00 | 418.07 | 370.00 | 372.00 | 372.00 | 1,531,175 |
| Jun 19, 2024 | 435.00 | 438.50 | 400.00 | 415.00 | 415.00 | 764,304 |
| Jun 18, 2024 | 449.00 | 465.00 | 422.05 | 425.00 | 425.00 | 628,125 |
| Jun 17, 2024 | 438.00 | 463.00 | 415.00 | 440.00 | 440.00 | 1,409,457 |
| Jun 14, 2024 | 420.00 | 500.00 | 415.00 | 420.00 | 420.00 | 3,307,354 |
| Jun 13, 2024 | 412.50 | 418.00 | 402.80 | 412.00 | 412.00 | 709,858 |
| Jun 12, 2024 | 393.00 | 420.00 | 393.00 | 400.00 | 400.00 | 768,952 |
| Jun 11, 2024 | 360.00 | 399.00 | 351.10 | 385.00 | 385.00 | 1,872,112 |
Related Tickers
SOLI.L Solid State plc
225.00
0.00%
DSCV.L discoverIE Group plc
668.00
+1.67%
CPX.L CAP-XX Limited
0.1450
-4.92%
KETL.L Strix Group Plc
60.20
-2.90%
LYTS LSI Industries Inc.
16.26
+0.81%
HOLOW MicroCloud Hologram Inc.
0.0371
-2.37%
2382.HK SUNNY OPTICAL
47.300
+0.85%
GLW Corning Incorporated
46.53
-0.61%
TEL TE Connectivity plc
148.57
+1.15%
VICR Vicor Corporation
46.57
+0.33%