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
21st May 2026 (Thu) 0.04 0.04 0.04 0.04 0
20th May 2026 (Wed) 0.04 0.04 0.0399 0.0399 0
19th May 2026 (Tue) 0.04 0.04 0.04 0.0398 50
18th May 2026 (Mon) 0.0393 0.0393 0.0393 0.04 1,014
15th May 2026 (Fri) 0.04 0.04 0.0391 0.04 100
14th May 2026 (Thu) 0.0401 0.0401 0.0401 0.0411 120
13th May 2026 (Wed) 0.0404 0.0418 0.0404 0.0418 0
12th May 2026 (Tue) 0.0404 0.0406 0.0402 0.041 500
11th May 2026 (Mon) 0.0501 0.0501 0.05 0.0496 5,200
8th May 2026 (Fri) 0.064 0.0641 0.064 0.0641 74
7th May 2026 (Thu) 0.064 0.064 0.064 0.0646 800
6th May 2026 (Wed) 0.07 0.07 0.0675 0.0675 1
5th May 2026 (Tue) 0.07 0.075 0.0699 0.07 17,372
4th May 2026 (Mon) 0.0728 0.0754 0.0728 0.0754 0
1st May 2026 (Fri) 0.0728 0.0728 0.0728 0.0726 793
30th Apr 2026 (Thu) 0.0755 0.0755 0.0725 0.0726 11,872
29th Apr 2026 (Wed) 0.08 0.08 0.0756 0.0756 96
28th Apr 2026 (Tue) 0.08 0.08 0.0722 0.08 200
27th Apr 2026 (Mon) 0.0801 0.0801 0.0801 0.0824 100
24th Apr 2026 (Fri) 0.09 0.09 0.09 0.0881 6,360
23rd Apr 2026 (Thu) 0.094 0.095 0.094 0.095 78
22nd Apr 2026 (Wed) 0.094 0.097 0.094 0.097 73
21st Apr 2026 (Tue) 0.094 0.0997 0.094 0.0997 0
20th Apr 2026 (Mon) 0.094 0.094 0.0882 0.0883 3,006
17th Apr 2026 (Fri) 0.09 0.09 0.0871 0.10 100
16th Apr 2026 (Thu) 0.09 0.09 0.09 0.09 415
15th Apr 2026 (Wed) 0.0799 0.08 0.0799 0.082 3,900
14th Apr 2026 (Tue) 0.0755 0.0799 0.0755 0.0799 0
13th Apr 2026 (Mon) 0.0755 0.0755 0.0737 0.0737 0
10th Apr 2026 (Fri) 0.0755 0.08 0.0755 0.0756 2,143
9th Apr 2026 (Thu) 0.08 0.08 0.08 0.08 150
8th Apr 2026 (Wed) 0.074 0.08 0.074 0.08 1,562
7th Apr 2026 (Tue) 0.074 0.0799 0.074 0.0799 0
6th Apr 2026 (Mon) 0.074 0.08 0.074 0.08 1,400
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
FTSE 100 Latest
Value10,466.26
Change22.79