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!

Swvl Holdings C (SWVL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.37 1.50 1.35 1.48 2,245
5th Feb 2026 (Thu) 1.50 1.59 1.48 1.54 33,033
4th Feb 2026 (Wed) 1.74 1.85 1.72 1.73 14,101
3rd Feb 2026 (Tue) 1.90 2.06 1.71 1.97 66,939
2nd Feb 2026 (Mon) 2.37 2.45 1.96 2.14 7,819,983
30th Jan 2026 (Fri) 1.85 1.85 1.81 1.81 1,202
29th Jan 2026 (Thu) 1.89 1.89 1.89 1.87 0
28th Jan 2026 (Wed) 1.85 1.92 1.80 1.91 2,695
27th Jan 2026 (Tue) 2.32 2.32 1.79 1.91 96,251
26th Jan 2026 (Mon) 2.33 2.33 2.30 2.29 467
23rd Jan 2026 (Fri) 2.69 2.69 2.39 2.39 91
22nd Jan 2026 (Thu) 2.69 2.69 2.4708 2.4708 0
21st Jan 2026 (Wed) 2.69 2.69 2.37 2.37 10
20th Jan 2026 (Tue) 2.69 2.69 2.42 2.42 40
19th Jan 2026 (Mon) 2.69 2.69 2.59 2.59 1,212
16th Jan 2026 (Fri) 2.69 2.69 2.59 2.59 1,212
15th Jan 2026 (Thu) 2.74 2.74 2.65 2.72 1,660
14th Jan 2026 (Wed) 2.35 2.50 2.35 2.50 99
13th Jan 2026 (Tue) 2.35 2.53 2.25 2.27 1,382
12th Jan 2026 (Mon) 2.05 2.27 2.05 2.27 10,144
9th Jan 2026 (Fri) 2.05 2.2225 2.05 2.2225 101
8th Jan 2026 (Thu) 2.05 2.15 2.05 2.15 274
7th Jan 2026 (Wed) 2.05 2.23 2.05 2.16 1,540
6th Jan 2026 (Tue) 2.01 2.01 1.96 2.02 105
5th Jan 2026 (Mon) 1.90 1.90 1.90 1.95 437
2nd Jan 2026 (Fri) 1.85 1.87 1.85 1.87 0
1st Jan 2026 (Thu) 1.85 1.88 1.81 1.90 1,030
31st Dec 2025 (Wed) 1.85 1.88 1.81 1.90 1,030
30th Dec 2025 (Tue) 1.90 2.05 1.84 1.903 1,763
29th Dec 2025 (Mon) 1.84 1.89 1.84 1.89 57
26th Dec 2025 (Fri) 1.97 1.97 1.85 1.84 1,526
25th Dec 2025 (Thu) 2.07 2.17 2.07 2.17 0
24th Dec 2025 (Wed) 2.07 2.17 2.07 2.17 0
23rd Dec 2025 (Tue) 2.07 2.07 2.07 2.03 253
22nd Dec 2025 (Mon) 2.07 2.07 1.99 2.05 1,034
19th Dec 2025 (Fri) 2.05 2.05 1.94 1.94 4,156
18th Dec 2025 (Thu) 2.15 2.15 2.05 2.077 613
17th Dec 2025 (Wed) 2.20 2.20 2.05 2.061 439
16th Dec 2025 (Tue) 2.26 2.26 2.26 2.22 105
15th Dec 2025 (Mon) 2.22 2.23 2.22 2.21 402
12th Dec 2025 (Fri) 2.25 2.26 2.25 2.28 417
11th Dec 2025 (Thu) 2.56 2.56 2.20 2.3308 3,363
10th Dec 2025 (Wed) 2.28 2.29 2.27 2.23 508
9th Dec 2025 (Tue) 2.45 2.45 2.13 2.19 6,667
8th Dec 2025 (Mon) 2.62 2.75 2.51 2.50 1,743
FTSE 100 Latest
Value10,369.75
Change60.53