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
19th Sep 2025 (Fri) 0.525 0.53 0.4851 0.5009 11,168
18th Sep 2025 (Thu) 0.49 0.53 0.48 0.4862 6,095
17th Sep 2025 (Wed) 0.47 0.53 0.47 0.49 13,729
16th Sep 2025 (Tue) 0.4575 0.55 0.4435 0.5004 35,512
15th Sep 2025 (Mon) 0.4355 0.50 0.435 0.492 13,477
12th Sep 2025 (Fri) 0.40 0.4749 0.40 0.4599 16,600
11th Sep 2025 (Thu) 0.373 0.3994 0.373 0.3786 10,690
10th Sep 2025 (Wed) 0.38 0.39 0.37 0.37 2,499
9th Sep 2025 (Tue) 0.365 0.365 0.365 0.3969 4,686
8th Sep 2025 (Mon) 0.40 0.40 0.381 0.38 5,826
5th Sep 2025 (Fri) 0.37 0.37 0.37 0.3799 282
4th Sep 2025 (Thu) 0.3574 0.361 0.3574 0.361 1,194
3rd Sep 2025 (Wed) 0.3603 0.3603 0.3603 0.355 123
2nd Sep 2025 (Tue) 0.364 0.371 0.36 0.3669 3,256
1st Sep 2025 (Mon) 0.37 0.37 0.37 0.37 2,159
29th Aug 2025 (Fri) 0.37 0.37 0.37 0.37 2,159
28th Aug 2025 (Thu) 0.3711 0.3711 0.3701 0.38 489
27th Aug 2025 (Wed) 0.38 0.38 0.3779 0.3779 0
26th Aug 2025 (Tue) 0.38 0.38 0.3612 0.396 800
25th Aug 2025 (Mon) 0.371 0.40 0.371 0.40 14
22nd Aug 2025 (Fri) 0.371 0.3715 0.371 0.394 4,700
21st Aug 2025 (Thu) 0.365 0.365 0.365 0.3788 100
20th Aug 2025 (Wed) 0.3697 0.3697 0.3591 0.37 2,294
19th Aug 2025 (Tue) 0.385 0.385 0.362 0.3697 2,573
18th Aug 2025 (Mon) 0.3774 0.3774 0.3535 0.3696 6,841
15th Aug 2025 (Fri) 0.40 0.41 0.3766 0.385 11,434
14th Aug 2025 (Thu) 0.38 0.38 0.38 0.40 220
13th Aug 2025 (Wed) 0.40 0.404 0.38 0.39 3,881
12th Aug 2025 (Tue) 0.38 0.39 0.3651 0.399 4,200
11th Aug 2025 (Mon) 0.38 0.4295 0.38 0.3661 1,786
8th Aug 2025 (Fri) 0.3923 0.43 0.3872 0.40 2,001
7th Aug 2025 (Thu) 0.43 0.448 0.43 0.42 1,395
6th Aug 2025 (Wed) 0.401 0.43 0.39 0.43 4,878
5th Aug 2025 (Tue) 0.3985 0.448 0.3985 0.448 35
4th Aug 2025 (Mon) 0.3985 0.40 0.3661 0.37 12,996
1st Aug 2025 (Fri) 0.38 0.3989 0.3712 0.3982 246
31st Jul 2025 (Thu) 0.40 0.4125 0.38 0.398 6,273
30th Jul 2025 (Wed) 0.4648 0.475 0.4367 0.4367 1,611
29th Jul 2025 (Tue) 0.52 0.52 0.4801 0.4799 1,019
28th Jul 2025 (Mon) 0.51 0.5102 0.4817 0.495 956
25th Jul 2025 (Fri) 0.5306 0.5306 0.5306 0.51 184
24th Jul 2025 (Thu) 0.55 0.55 0.54 0.5455 925
23rd Jul 2025 (Wed) 0.5132 0.5675 0.5102 0.57 12,937
22nd Jul 2025 (Tue) 0.42 0.524 0.42 0.524 33,410
FTSE 100 Latest
Value9,230.57
Change13.90