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
18th Jul 2025 (Fri) 0.0133 0.0154 0.0133 0.0154 0
17th Jul 2025 (Thu) 0.0133 0.0154 0.0133 0.0154 0
16th Jul 2025 (Wed) 0.0133 0.0154 0.0133 0.0154 0
15th Jul 2025 (Tue) 0.0133 0.016 0.0133 0.016 108
14th Jul 2025 (Mon) 0.0133 0.016 0.0133 0.016 0
11th Jul 2025 (Fri) 0.0133 0.016 0.0133 0.016 0
10th Jul 2025 (Thu) 0.0133 0.0133 0.013 0.013 0
9th Jul 2025 (Wed) 0.0133 0.0147 0.0133 0.0147 0
8th Jul 2025 (Tue) 0.0133 0.0133 0.0133 0.0133 0
7th Jul 2025 (Mon) 0.0133 0.0133 0.0133 0.0133 0
4th Jul 2025 (Fri) 0.0133 0.0184 0.0133 0.0184 0
3rd Jul 2025 (Thu) 0.0133 0.0184 0.0133 0.0184 0
2nd Jul 2025 (Wed) 0.0133 0.0167 0.0133 0.0167 0
1st Jul 2025 (Tue) 0.0133 0.0133 0.0133 0.0167 0
30th Jun 2025 (Mon) 0.0133 0.0133 0.0133 0.0168 260
27th Jun 2025 (Fri) 0.0133 0.0152 0.0133 0.0152 0
26th Jun 2025 (Thu) 0.0133 0.0133 0.0133 0.0168 5,100
25th Jun 2025 (Wed) 0.0135 0.0147 0.0135 0.0147 5,000
24th Jun 2025 (Tue) 0.0135 0.0135 0.0135 0.0148 100
23rd Jun 2025 (Mon) 0.0137 0.0137 0.0135 0.0135 0
20th Jun 2025 (Fri) 0.0137 0.0154 0.0137 0.0154 0
19th Jun 2025 (Thu) 0.0137 0.0154 0.0137 0.0154 400
18th Jun 2025 (Wed) 0.0137 0.0154 0.0137 0.0154 400
17th Jun 2025 (Tue) 0.0137 0.0154 0.0137 0.0154 1
16th Jun 2025 (Mon) 0.0137 0.0137 0.0137 0.0172 3,700
13th Jun 2025 (Fri) 0.0188 0.0188 0.0153 0.0153 0
12th Jun 2025 (Thu) 0.0188 0.0188 0.0153 0.0153 0
11th Jun 2025 (Wed) 0.0188 0.0188 0.0153 0.0153 50
10th Jun 2025 (Tue) 0.0188 0.0188 0.0153 0.0153 30
9th Jun 2025 (Mon) 0.0188 0.0188 0.0153 0.0153 80
6th Jun 2025 (Fri) 0.0188 0.0188 0.0155 0.0155 17
5th Jun 2025 (Thu) 0.0188 0.0188 0.0156 0.0156 0
4th Jun 2025 (Wed) 0.0188 0.0188 0.0151 0.0151 0
3rd Jun 2025 (Tue) 0.0188 0.0188 0.0161 0.0161 50
2nd Jun 2025 (Mon) 0.0188 0.0188 0.0168 0.0168 0
30th May 2025 (Fri) 0.0188 0.0188 0.0168 0.0168 0
29th May 2025 (Thu) 0.0188 0.0188 0.0168 0.0168 100
28th May 2025 (Wed) 0.0139 0.0139 0.0139 0.0139 0
27th May 2025 (Tue) 0.0188 0.0188 0.0188 0.0188 1,001
26th May 2025 (Mon) 0.0188 0.0188 0.0188 0.0188 0
23rd May 2025 (Fri) 0.0188 0.0188 0.0188 0.0188 0
22nd May 2025 (Thu) 0.0131 0.0131 0.0131 0.0131 0
21st May 2025 (Wed) 0.0161 0.0161 0.0161 0.0161 0
20th May 2025 (Tue) 0.0161 0.0161 0.0161 0.0161 0
FTSE 100 Latest
Value8,992.12
Change19.48