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
19th Sep 2025 (Fri) 0.013 0.013 0.013 0.013 0
18th Sep 2025 (Thu) 0.013 0.0137 0.013 0.0137 0
17th Sep 2025 (Wed) 0.013 0.013 0.013 0.0137 9,864
16th Sep 2025 (Tue) 0.014 0.014 0.014 0.014 5,000
15th Sep 2025 (Mon) 0.014 0.0151 0.014 0.0151 200
12th Sep 2025 (Fri) 0.014 0.014 0.0139 0.0139 1,100
11th Sep 2025 (Thu) 0.014 0.015 0.0135 0.0139 50,046
10th Sep 2025 (Wed) 0.0144 0.0161 0.0144 0.0161 0
9th Sep 2025 (Tue) 0.0144 0.016 0.0144 0.016 0
8th Sep 2025 (Mon) 0.0144 0.016 0.0144 0.016 0
5th Sep 2025 (Fri) 0.0144 0.0158 0.0144 0.0158 0
4th Sep 2025 (Thu) 0.0144 0.0149 0.0144 0.0149 0
3rd Sep 2025 (Wed) 0.0144 0.0149 0.0144 0.0149 0
2nd Sep 2025 (Tue) 0.0144 0.0147 0.0144 0.0149 201
1st Sep 2025 (Mon) 0.0125 0.0154 0.0125 0.0154 0
29th Aug 2025 (Fri) 0.0125 0.0154 0.0125 0.0154 0
28th Aug 2025 (Thu) 0.0125 0.0156 0.0125 0.0156 0
27th Aug 2025 (Wed) 0.0125 0.0158 0.0125 0.0158 800
26th Aug 2025 (Tue) 0.0125 0.0158 0.0125 0.0158 0
25th Aug 2025 (Mon) 0.0125 0.0166 0.0125 0.0166 0
22nd Aug 2025 (Fri) 0.0125 0.0126 0.0125 0.0167 3,108
21st Aug 2025 (Thu) 0.0146 0.0182 0.0146 0.0182 34
20th Aug 2025 (Wed) 0.0146 0.0146 0.0146 0.0149 10,510
19th Aug 2025 (Tue) 0.0134 0.0143 0.0134 0.0143 0
18th Aug 2025 (Mon) 0.0134 0.0146 0.0134 0.0146 9,043
15th Aug 2025 (Fri) 0.0134 0.0134 0.0134 0.0146 2,744
14th Aug 2025 (Thu) 0.0136 0.0147 0.0136 0.0147 5,157
13th Aug 2025 (Wed) 0.0136 0.015 0.0136 0.015 0
12th Aug 2025 (Tue) 0.0136 0.0154 0.0136 0.0154 0
11th Aug 2025 (Mon) 0.0136 0.0154 0.0136 0.0154 0
8th Aug 2025 (Fri) 0.0136 0.0154 0.0136 0.0154 0
7th Aug 2025 (Thu) 0.0136 0.0154 0.0136 0.0154 0
6th Aug 2025 (Wed) 0.0136 0.0136 0.0136 0.0136 0
5th Aug 2025 (Tue) 0.0136 0.0136 0.0136 0.0136 1
4th Aug 2025 (Mon) 0.0136 0.0136 0.0136 0.0156 100
1st Aug 2025 (Fri) 0.0133 0.0161 0.0133 0.0161 0
31st Jul 2025 (Thu) 0.0133 0.0161 0.0133 0.0161 0
30th Jul 2025 (Wed) 0.0133 0.0161 0.0133 0.0161 0
29th Jul 2025 (Tue) 0.0133 0.015 0.0133 0.015 200
28th Jul 2025 (Mon) 0.0133 0.0154 0.0133 0.0154 0
25th Jul 2025 (Fri) 0.0133 0.0154 0.0133 0.0154 0
24th Jul 2025 (Thu) 0.0133 0.0154 0.0133 0.0154 0
23rd Jul 2025 (Wed) 0.0133 0.0154 0.0133 0.0154 0
22nd Jul 2025 (Tue) 0.0133 0.0154 0.0133 0.0154 0
FTSE 100 Latest
Value9,226.68
Change10.01