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 (SWVLW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.007 0.0087 0.007 0.0087 0
5th Feb 2026 (Thu) 0.007 0.007 0.0068 0.0087 0
4th Feb 2026 (Wed) 0.0073 0.0076 0.007 0.0076 5,387
3rd Feb 2026 (Tue) 0.0081 0.0081 0.0075 0.0092 0
2nd Feb 2026 (Mon) 0.0099 0.0099 0.0097 0.0096 88,298
30th Jan 2026 (Fri) 0.0077 0.0081 0.0077 0.0096 0
29th Jan 2026 (Thu) 0.0087 0.0087 0.0087 0.0098 0
28th Jan 2026 (Wed) 0.0075 0.0098 0.0075 0.0098 0
27th Jan 2026 (Tue) 0.0075 0.0098 0.0075 0.0098 0
26th Jan 2026 (Mon) 0.0075 0.0075 0.0075 0.0098 0
23rd Jan 2026 (Fri) 0.0098 0.0098 0.0098 0.0098 0
22nd Jan 2026 (Thu) 0.0098 0.0098 0.0098 0.0098 0
21st Jan 2026 (Wed) 0.0098 0.0098 0.0077 0.0077 0
20th Jan 2026 (Tue) 0.0098 0.0098 0.0098 0.0098 400
19th Jan 2026 (Mon) 0.0096 0.0098 0.0096 0.0098 0
16th Jan 2026 (Fri) 0.0096 0.0098 0.0096 0.0098 0
15th Jan 2026 (Thu) 0.0096 0.0098 0.0096 0.0098 0
14th Jan 2026 (Wed) 0.0096 0.0099 0.0096 0.0098 4,300
13th Jan 2026 (Tue) 0.0096 0.0096 0.0096 0.0096 0
12th Jan 2026 (Mon) 0.0096 0.0096 0.0096 0.0096 1,100
9th Jan 2026 (Fri) 0.0081 0.0096 0.0081 0.0096 0
8th Jan 2026 (Thu) 0.0081 0.0089 0.0081 0.0098 400
7th Jan 2026 (Wed) 0.0098 0.0098 0.0098 0.0098 0
6th Jan 2026 (Tue) 0.0098 0.0098 0.0098 0.0098 0
5th Jan 2026 (Mon) 0.0098 0.0099 0.0093 0.0098 18,994
2nd Jan 2026 (Fri) 0.0095 0.0099 0.0095 0.0099 0
1st Jan 2026 (Thu) 0.0095 0.0099 0.0083 0.0099 3,896
31st Dec 2025 (Wed) 0.0095 0.0099 0.0083 0.0099 3,896
30th Dec 2025 (Tue) 0.0099 0.0099 0.0073 0.0073 0
29th Dec 2025 (Mon) 0.0099 0.0099 0.0073 0.0073 0
26th Dec 2025 (Fri) 0.0099 0.0105 0.0099 0.0105 0
25th Dec 2025 (Thu) 0.0099 0.0099 0.0099 0.0099 0
24th Dec 2025 (Wed) 0.0099 0.0099 0.0099 0.0099 0
23rd Dec 2025 (Tue) 0.0099 0.0099 0.0099 0.0099 0
22nd Dec 2025 (Mon) 0.0099 0.0099 0.0099 0.0099 100
19th Dec 2025 (Fri) 0.0084 0.0084 0.0071 0.0099 7,376
18th Dec 2025 (Thu) 0.0083 0.0107 0.0083 0.0107 0
17th Dec 2025 (Wed) 0.0083 0.0106 0.0083 0.0107 14,750
16th Dec 2025 (Tue) 0.0112 0.0112 0.0109 0.0109 0
15th Dec 2025 (Mon) 0.0112 0.0112 0.0111 0.0111 0
12th Dec 2025 (Fri) 0.0112 0.0112 0.0112 0.0114 320
11th Dec 2025 (Thu) 0.0107 0.0107 0.0102 0.0112 230
10th Dec 2025 (Wed) 0.0093 0.0098 0.0093 0.0098 0
9th Dec 2025 (Tue) 0.0093 0.0094 0.0093 0.0094 0
8th Dec 2025 (Mon) 0.0093 0.0093 0.0093 0.0099 100
FTSE 100 Latest
Value10,369.75
Change60.53