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
3rd Apr 2026 (Fri) 0.0725 0.0725 0.0725 0.0725 218
2nd Apr 2026 (Thu) 0.0725 0.0725 0.0725 0.0725 218
1st Apr 2026 (Wed) 0.0681 0.0681 0.0681 0.0766 780
31st Mar 2026 (Tue) 0.08 0.087 0.0676 0.0812 7,200
30th Mar 2026 (Mon) 0.08 0.08 0.0651 0.0676 900
27th Mar 2026 (Fri) 0.091 0.097 0.08 0.08 8,603
26th Mar 2026 (Thu) 0.096 0.10 0.0958 0.096 1,890
25th Mar 2026 (Wed) 0.09 0.09 0.0898 0.09 0
24th Mar 2026 (Tue) 0.095 0.095 0.09 0.09 0
23rd Mar 2026 (Mon) 0.095 0.095 0.0906 0.0907 818
20th Mar 2026 (Fri) 0.0951 0.0951 0.095 0.0951 1,914
19th Mar 2026 (Thu) 0.10 0.10 0.10 0.10 0
18th Mar 2026 (Wed) 0.11 0.11 0.1002 0.1002 0
17th Mar 2026 (Tue) 0.11 0.11 0.1095 0.1095 2
16th Mar 2026 (Mon) 0.11 0.11 0.11 0.0915 1,047
13th Mar 2026 (Fri) 0.0907 0.095 0.0907 0.0905 300
12th Mar 2026 (Thu) 0.0906 0.0906 0.0906 0.0906 1,001
11th Mar 2026 (Wed) 0.10 0.105 0.10 0.105 4,145
10th Mar 2026 (Tue) 0.0902 0.10 0.0902 0.10 3
9th Mar 2026 (Mon) 0.0902 0.0902 0.0902 0.0999 0
6th Mar 2026 (Fri) 0.1088 0.1088 0.1088 0.1088 504
5th Mar 2026 (Thu) 0.0915 0.0915 0.0915 0.1094 5,000
4th Mar 2026 (Wed) 0.11 0.11 0.11 0.11 0
3rd Mar 2026 (Tue) 0.0906 0.0906 0.0906 0.0971 0
2nd Mar 2026 (Mon) 0.11 0.11 0.1001 0.1005 308
27th Feb 2026 (Fri) 0.1071 0.1075 0.1071 0.1075 200
26th Feb 2026 (Thu) 0.1282 0.1282 0.1091 0.1091 0
25th Feb 2026 (Wed) 0.1282 0.1282 0.1101 0.1101 0
24th Feb 2026 (Tue) 0.1282 0.1302 0.1282 0.1302 0
23rd Feb 2026 (Mon) 0.1282 0.1357 0.1213 0.1302 1,481
20th Feb 2026 (Fri) 0.18 0.18 0.1546 0.17 962
19th Feb 2026 (Thu) 0.16 0.16 0.1497 0.1546 33,530
18th Feb 2026 (Wed) 0.18 0.18 0.16 0.1714 2,883
17th Feb 2026 (Tue) 0.1802 0.1802 0.1802 0.18 500
16th Feb 2026 (Mon) 0.1701 0.1766 0.1701 0.1802 1,999
13th Feb 2026 (Fri) 0.1701 0.1766 0.1701 0.1802 1,999
12th Feb 2026 (Thu) 0.1925 0.20 0.16 0.173 34,281
11th Feb 2026 (Wed) 0.20 0.2379 0.1825 0.24 21,415
10th Feb 2026 (Tue) 0.20 0.2015 0.1952 0.1952 2,120
9th Feb 2026 (Mon) 0.2399 0.2399 0.1911 0.1951 780
6th Feb 2026 (Fri) 0.2199 0.2199 0.2199 0.2399 518
FTSE 100 Latest
Value10,436.29
Change71.50