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
6th Feb 2026 (Fri) 0.2199 0.2199 0.2199 0.2399 518
5th Feb 2026 (Thu) 0.1932 0.202 0.1931 0.22 4,043
4th Feb 2026 (Wed) 0.2547 0.2547 0.21 0.2425 4,563
3rd Feb 2026 (Tue) 0.25 0.25 0.231 0.231 0
2nd Feb 2026 (Mon) 0.25 0.25 0.22 0.25 430
30th Jan 2026 (Fri) 0.2689 0.2689 0.245 0.245 0
29th Jan 2026 (Thu) 0.2689 0.2689 0.2552 0.2556 2,729
28th Jan 2026 (Wed) 0.281 0.281 0.281 0.30 100
27th Jan 2026 (Tue) 0.30 0.30 0.2901 0.30 484
26th Jan 2026 (Mon) 0.2601 0.27 0.2601 0.30 200
23rd Jan 2026 (Fri) 0.26 0.294 0.26 0.294 0
22nd Jan 2026 (Thu) 0.26 0.2866 0.26 0.2866 0
21st Jan 2026 (Wed) 0.26 0.2657 0.26 0.2657 250
20th Jan 2026 (Tue) 0.26 0.2601 0.26 0.2602 781
19th Jan 2026 (Mon) 0.2753 0.2753 0.2611 0.2611 3,152
16th Jan 2026 (Fri) 0.2753 0.2753 0.2611 0.2611 3,152
15th Jan 2026 (Thu) 0.285 0.295 0.23 0.26 15,924
14th Jan 2026 (Wed) 0.29 0.29 0.2325 0.285 13,476
13th Jan 2026 (Tue) 0.3024 0.314 0.3024 0.314 0
12th Jan 2026 (Mon) 0.3024 0.31 0.3024 0.314 1,226
9th Jan 2026 (Fri) 0.305 0.305 0.2991 0.295 4,196
8th Jan 2026 (Thu) 0.3155 0.3177 0.3155 0.3091 1,050
7th Jan 2026 (Wed) 0.325 0.325 0.3195 0.3195 474
6th Jan 2026 (Tue) 0.328 0.33 0.3212 0.3275 4,252
5th Jan 2026 (Mon) 0.3011 0.32 0.3011 0.3132 5,403
2nd Jan 2026 (Fri) 0.3007 0.3007 0.3007 0.3379 660
1st Jan 2026 (Thu) 0.2983 0.2983 0.294 0.294 0
31st Dec 2025 (Wed) 0.2983 0.2983 0.294 0.294 0
30th Dec 2025 (Tue) 0.2983 0.304 0.2983 0.304 0
29th Dec 2025 (Mon) 0.2983 0.2983 0.2983 0.30 671
26th Dec 2025 (Fri) 0.317 0.317 0.317 0.3044 300
25th Dec 2025 (Thu) 0.3022 0.3022 0.2901 0.3046 200
24th Dec 2025 (Wed) 0.3022 0.3022 0.2901 0.3046 200
23rd Dec 2025 (Tue) 0.33 0.3615 0.33 0.2888 352
22nd Dec 2025 (Mon) 0.30 0.3101 0.289 0.3026 1,430
19th Dec 2025 (Fri) 0.32 0.3297 0.2662 0.30 500
18th Dec 2025 (Thu) 0.32 0.3299 0.2906 0.2906 1,865
17th Dec 2025 (Wed) 0.3101 0.3101 0.3101 0.3201 150
16th Dec 2025 (Tue) 0.3351 0.3351 0.3351 0.3401 150
15th Dec 2025 (Mon) 0.3502 0.3748 0.3351 0.3748 846
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
FTSE 100 Latest
Value10,369.75
Change60.53