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
28th Sep 2026 (Mon) 0.0225 0.0225 0.0225 0.0225 300
25th Sep 2026 (Fri) 0.0215 0.0268 0.0215 0.0268 1,000
24th Sep 2026 (Thu) 0.0215 0.0215 0.02 0.0205 6,000
23rd Sep 2026 (Wed) 0.025 0.025 0.025 0.024 4,423
22nd Sep 2026 (Tue) 0.0223 0.024 0.0223 0.02 225
21st Sep 2026 (Mon) 0.0222 0.0223 0.0203 0.0223 1,847
18th Sep 2026 (Fri) 0.022 0.0299 0.022 0.0299 100
17th Sep 2026 (Thu) 0.022 0.022 0.0203 0.03 30,222
16th Sep 2026 (Wed) 0.0243 0.0243 0.0235 0.0235 0
15th Sep 2026 (Tue) 0.0243 0.026 0.0243 0.026 0
14th Sep 2026 (Mon) 0.0243 0.026 0.0243 0.026 1,300
11th Sep 2026 (Fri) 0.0205 0.0205 0.0205 0.0202 108
10th Sep 2026 (Thu) 0.0202 0.0228 0.0201 0.0228 1,189
9th Sep 2026 (Wed) 0.0208 0.0222 0.0208 0.0222 5
8th Sep 2026 (Tue) 0.0208 0.0208 0.0208 0.0208 0
7th Sep 2026 (Mon) 0.0208 0.0208 0.0208 0.0213 0
4th Sep 2026 (Fri) 0.0208 0.0208 0.0208 0.0213 0
3rd Sep 2026 (Thu) 0.028 0.028 0.0207 0.0207 4
2nd Sep 2026 (Wed) 0.028 0.028 0.0229 0.0229 0
1st Sep 2026 (Tue) 0.028 0.028 0.0206 0.0206 2,749
31st Aug 2026 (Mon) 0.0225 0.024 0.0225 0.024 1
28th Aug 2026 (Fri) 0.0225 0.0225 0.0225 0.024 0
27th Aug 2026 (Thu) 0.025 0.0251 0.025 0.0251 1,363
26th Aug 2026 (Wed) 0.0229 0.0251 0.0229 0.025 5,013
25th Aug 2026 (Tue) 0.0206 0.023 0.0206 0.0237 268
24th Aug 2026 (Mon) 0.0258 0.0265 0.0258 0.0265 0
21st Aug 2026 (Fri) 0.0258 0.03 0.0258 0.0315 1,133
20th Aug 2026 (Thu) 0.0211 0.0211 0.0201 0.0201 0
19th Aug 2026 (Wed) 0.0211 0.0235 0.02 0.025 13,239
18th Aug 2026 (Tue) 0.021 0.021 0.021 0.0283 406
17th Aug 2026 (Mon) 0.0315 0.0315 0.0185 0.0198 4,179
14th Aug 2026 (Fri) 0.022 0.022 0.022 0.022 288
13th Aug 2026 (Thu) 0.021 0.023 0.021 0.023 14,231
12th Aug 2026 (Wed) 0.023 0.023 0.023 0.021 1,086
11th Aug 2026 (Tue) 0.0314 0.0314 0.0304 0.0304 0
10th Aug 2026 (Mon) 0.0314 0.0314 0.0211 0.0262 0
7th Aug 2026 (Fri) 0.0229 0.0284 0.0229 0.0284 35
6th Aug 2026 (Thu) 0.0229 0.0288 0.0229 0.0288 0
5th Aug 2026 (Wed) 0.0229 0.0229 0.021 0.0253 6,997
4th Aug 2026 (Tue) 0.0234 0.0234 0.0225 0.0221 746
3rd Aug 2026 (Mon) 0.0231 0.0232 0.0231 0.0232 2
31st Jul 2026 (Fri) 0.0231 0.0231 0.023 0.0231 321
30th Jul 2026 (Thu) 0.0201 0.0219 0.0201 0.0219 0
29th Jul 2026 (Wed) 0.0201 0.0204 0.0201 0.0204 6,000
FTSE 100 Latest
Value10,684.88
Change-10.37