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
18th Jul 2025 (Fri) 0.41 0.41 0.41 0.4005 1,014
17th Jul 2025 (Thu) 0.40 0.41 0.40 0.3951 5,095
16th Jul 2025 (Wed) 0.385 0.385 0.385 0.38 200
15th Jul 2025 (Tue) 0.365 0.40 0.365 0.4049 273
14th Jul 2025 (Mon) 0.369 0.369 0.369 0.3551 2,088
11th Jul 2025 (Fri) 0.3711 0.3711 0.3475 0.365 10,491
10th Jul 2025 (Thu) 0.39 0.39 0.38 0.38 0
9th Jul 2025 (Wed) 0.39 0.39 0.39 0.381 1,262
8th Jul 2025 (Tue) 0.3792 0.39 0.3792 0.395 1,900
7th Jul 2025 (Mon) 0.3902 0.40 0.3743 0.3743 2,870
4th Jul 2025 (Fri) 0.396 0.396 0.396 0.396 2,400
3rd Jul 2025 (Thu) 0.396 0.396 0.396 0.396 2,400
2nd Jul 2025 (Wed) 0.38 0.38 0.38 0.3801 6,600
1st Jul 2025 (Tue) 0.395 0.395 0.3798 0.3701 6,316
30th Jun 2025 (Mon) 0.38 0.385 0.38 0.391 6,480
27th Jun 2025 (Fri) 0.335 0.351 0.335 0.351 592
26th Jun 2025 (Thu) 0.335 0.3448 0.333 0.34 1,099
25th Jun 2025 (Wed) 0.346 0.36 0.346 0.36 0
24th Jun 2025 (Tue) 0.346 0.3688 0.346 0.37 2,822
23rd Jun 2025 (Mon) 0.34 0.35 0.34 0.35 0
20th Jun 2025 (Fri) 0.34 0.37 0.33 0.37 2,929
19th Jun 2025 (Thu) 0.35 0.35 0.35 0.36 3,843
18th Jun 2025 (Wed) 0.35 0.35 0.35 0.36 3,843
17th Jun 2025 (Tue) 0.3621 0.3652 0.3621 0.3652 0
16th Jun 2025 (Mon) 0.3621 0.3621 0.3601 0.3701 892
13th Jun 2025 (Fri) 0.36 0.366 0.36 0.3641 2,670
12th Jun 2025 (Thu) 0.3601 0.3799 0.3601 0.3799 519
11th Jun 2025 (Wed) 0.3729 0.3729 0.3664 0.37 500
10th Jun 2025 (Tue) 0.38 0.38 0.35 0.373 11,309
9th Jun 2025 (Mon) 0.3925 0.3925 0.3802 0.3802 1,174
6th Jun 2025 (Fri) 0.3925 0.3925 0.3925 0.40 461
5th Jun 2025 (Thu) 0.40 0.41 0.40 0.40 800
4th Jun 2025 (Wed) 0.381 0.40 0.38 0.39 5,454
3rd Jun 2025 (Tue) 0.3998 0.3998 0.36 0.37 9,702
2nd Jun 2025 (Mon) 0.39 0.3903 0.39 0.3935 931
30th May 2025 (Fri) 0.40 0.40 0.385 0.385 4,249
29th May 2025 (Thu) 0.42 0.42 0.3893 0.3893 8,593
28th May 2025 (Wed) 0.4299 0.4299 0.4299 0.4299 300
27th May 2025 (Tue) 0.42 0.42 0.4025 0.4025 4,719
26th May 2025 (Mon) 0.42 0.42 0.42 0.42 0
24th May 2025 (Sat) 0.415 0.415 0.415 0.42 1,530
23rd May 2025 (Fri) 0.415 0.415 0.415 0.4261 1,530
22nd May 2025 (Thu) 0.4201 0.4403 0.4201 0.43 14,162
21st May 2025 (Wed) 0.4496 0.4496 0.4496 0.4496 861
FTSE 100 Latest
Value9,001.78
Change9.66