Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Grab Holdings L (GRABW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.36 0.3655 0.36 0.3655 40
11th Dec 2025 (Thu) 0.36 0.3663 0.36 0.3663 0
10th Dec 2025 (Wed) 0.36 0.36 0.36 0.3545 0
9th Dec 2025 (Tue) 0.35 0.35 0.3483 0.3555 1,229
8th Dec 2025 (Mon) 0.353 0.353 0.353 0.3465 100
5th Dec 2025 (Fri) 0.35 0.3512 0.35 0.3512 12
4th Dec 2025 (Thu) 0.35 0.36 0.35 0.3561 965
3rd Dec 2025 (Wed) 0.3665 0.3665 0.335 0.335 0
2nd Dec 2025 (Tue) 0.3665 0.376 0.366 0.3394 3,596
1st Dec 2025 (Mon) 0.341 0.341 0.341 0.3394 2,100
28th Nov 2025 (Fri) 0.36 0.36 0.36 0.3825 800
27th Nov 2025 (Thu) 0.3558 0.3666 0.3558 0.3668 533
26th Nov 2025 (Wed) 0.3558 0.3666 0.3558 0.3668 459
25th Nov 2025 (Tue) 0.356 0.356 0.356 0.3561 110
24th Nov 2025 (Mon) 0.3852 0.3852 0.335 0.3839 4,205
21st Nov 2025 (Fri) 0.35 0.355 0.3361 0.34 209
20th Nov 2025 (Thu) 0.3807 0.3807 0.38 0.38 0
19th Nov 2025 (Wed) 0.3807 0.3807 0.3807 0.38 100
18th Nov 2025 (Tue) 0.3597 0.3597 0.3597 0.383 315
17th Nov 2025 (Mon) 0.3939 0.3939 0.36 0.3896 4,613
14th Nov 2025 (Fri) 0.40 0.40 0.3813 0.40 728
13th Nov 2025 (Thu) 0.364 0.4022 0.364 0.3825 1,200
12th Nov 2025 (Wed) 0.4007 0.4109 0.4007 0.4028 1,065
11th Nov 2025 (Tue) 0.4225 0.4537 0.4015 0.4015 2,356
10th Nov 2025 (Mon) 0.44 0.44 0.44 0.421 299
7th Nov 2025 (Fri) 0.35 0.40 0.35 0.4126 3,212
6th Nov 2025 (Thu) 0.375 0.375 0.3702 0.3822 1,752
5th Nov 2025 (Wed) 0.39 0.4003 0.39 0.40 500
4th Nov 2025 (Tue) 0.416 0.44 0.416 0.44 0
3rd Nov 2025 (Mon) 0.416 0.416 0.415 0.44 1,500
31st Oct 2025 (Fri) 0.48 0.48 0.43 0.43 0
30th Oct 2025 (Thu) 0.48 0.48 0.43 0.43 914
29th Oct 2025 (Wed) 0.495 0.495 0.495 0.49 2,000
28th Oct 2025 (Tue) 0.4197 0.495 0.4197 0.495 10
27th Oct 2025 (Mon) 0.4197 0.49 0.4197 0.45 1,438
24th Oct 2025 (Fri) 0.4225 0.4225 0.3862 0.4001 749
23rd Oct 2025 (Thu) 0.415 0.415 0.4083 0.4127 3,226
22nd Oct 2025 (Wed) 0.3864 0.395 0.3864 0.395 50
21st Oct 2025 (Tue) 0.3864 0.3864 0.381 0.41 394
20th Oct 2025 (Mon) 0.4351 0.45 0.4351 0.4351 589
17th Oct 2025 (Fri) 0.442 0.442 0.4101 0.45 349
16th Oct 2025 (Thu) 0.452 0.4825 0.45 0.4631 2,841
15th Oct 2025 (Wed) 0.4701 0.4701 0.47 0.45 3,005
14th Oct 2025 (Tue) 0.4916 0.4916 0.462 0.462 2,022
FTSE 100 Latest
Value9,649.03
Change-54.13