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
21st May 2026 (Thu) 0.0063 0.0063 0.0063 0.0081 0
20th May 2026 (Wed) 0.0059 0.0089 0.0059 0.0089 0
19th May 2026 (Tue) 0.0059 0.0079 0.0043 0.0089 300
18th May 2026 (Mon) 0.0082 0.0082 0.0082 0.008 0
15th May 2026 (Fri) 0.0079 0.0082 0.0058 0.0078 6,905
14th May 2026 (Thu) 0.006 0.0076 0.006 0.0076 0
13th May 2026 (Wed) 0.006 0.0083 0.006 0.0083 0
12th May 2026 (Tue) 0.006 0.0083 0.006 0.0083 0
11th May 2026 (Mon) 0.006 0.0083 0.006 0.0083 9,477
8th May 2026 (Fri) 0.006 0.0088 0.006 0.0088 0
7th May 2026 (Thu) 0.006 0.0077 0.006 0.0091 0
6th May 2026 (Wed) 0.0071 0.0079 0.0033 0.0079 24,500
5th May 2026 (Tue) 0.0081 0.0084 0.0081 0.0084 4,166
4th May 2026 (Mon) 0.0081 0.0081 0.0081 0.008 600
1st May 2026 (Fri) 0.0057 0.0057 0.0033 0.0069 52,500
30th Apr 2026 (Thu) 0.0057 0.0057 0.0056 0.007 20,001
29th Apr 2026 (Wed) 0.0088 0.0088 0.0086 0.0086 0
28th Apr 2026 (Tue) 0.0088 0.0099 0.0071 0.0086 7,541
27th Apr 2026 (Mon) 0.0075 0.0087 0.0075 0.0087 0
24th Apr 2026 (Fri) 0.0075 0.0087 0.0075 0.0087 0
23rd Apr 2026 (Thu) 0.0075 0.0078 0.0075 0.0089 200
22nd Apr 2026 (Wed) 0.0078 0.0095 0.0078 0.0095 0
21st Apr 2026 (Tue) 0.0078 0.0095 0.0078 0.0095 0
20th Apr 2026 (Mon) 0.0078 0.0079 0.0066 0.0095 400
17th Apr 2026 (Fri) 0.0064 0.0087 0.0064 0.0087 7,910
16th Apr 2026 (Thu) 0.0064 0.0065 0.0064 0.0098 200
15th Apr 2026 (Wed) 0.0074 0.0098 0.0074 0.0098 0
14th Apr 2026 (Tue) 0.0074 0.0097 0.0074 0.0097 0
13th Apr 2026 (Mon) 0.0074 0.0088 0.0074 0.0088 0
10th Apr 2026 (Fri) 0.0074 0.0088 0.0074 0.0088 0
9th Apr 2026 (Thu) 0.0074 0.0088 0.0074 0.0088 0
8th Apr 2026 (Wed) 0.0074 0.0088 0.0074 0.0088 0
7th Apr 2026 (Tue) 0.0074 0.0088 0.0074 0.0088 0
6th Apr 2026 (Mon) 0.0074 0.0088 0.0074 0.0088 0
3rd Apr 2026 (Fri) 0.0074 0.0088 0.0074 0.0088 269
2nd Apr 2026 (Thu) 0.0074 0.0088 0.0074 0.0088 269
1st Apr 2026 (Wed) 0.0074 0.0074 0.0052 0.0052 0
31st Mar 2026 (Tue) 0.0074 0.0074 0.0052 0.0052 0
30th Mar 2026 (Mon) 0.0074 0.0074 0.0052 0.0052 0
27th Mar 2026 (Fri) 0.0074 0.0074 0.0052 0.0052 95
26th Mar 2026 (Thu) 0.0074 0.0074 0.0052 0.0052 0
25th Mar 2026 (Wed) 0.0074 0.0087 0.0074 0.0087 0
24th Mar 2026 (Tue) 0.0074 0.0087 0.0074 0.0087 100
23rd Mar 2026 (Mon) 0.0074 0.0087 0.0074 0.0087 0
FTSE 100 Latest
Value10,443.47
Change11.13