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
10th Jul 2026 (Fri) 0.0074 0.0079 0.007 0.0083 14,300
9th Jul 2026 (Thu) 0.0085 0.0085 0.0084 0.0084 0
8th Jul 2026 (Wed) 0.0085 0.0085 0.0084 0.0084 0
7th Jul 2026 (Tue) 0.0085 0.0085 0.0085 0.0085 0
6th Jul 2026 (Mon) 0.0056 0.0056 0.0056 0.0071 1,776
3rd Jul 2026 (Fri) 0.0073 0.0087 0.0073 0.0087 0
2nd Jul 2026 (Thu) 0.0073 0.0087 0.0073 0.0087 0
1st Jul 2026 (Wed) 0.0073 0.009 0.0073 0.0087 3,338
30th Jun 2026 (Tue) 0.0073 0.0073 0.0072 0.0072 5,351
29th Jun 2026 (Mon) 0.0073 0.0073 0.0073 0.0073 0
26th Jun 2026 (Fri) 0.0073 0.0073 0.0073 0.0073 1,398
25th Jun 2026 (Thu) 0.0058 0.0076 0.0058 0.0076 2
24th Jun 2026 (Wed) 0.0058 0.0076 0.0058 0.0076 0
23rd Jun 2026 (Tue) 0.0058 0.0058 0.0056 0.0072 200
22nd Jun 2026 (Mon) 0.0065 0.0065 0.0065 0.0078 1,003
19th Jun 2026 (Fri) 0.0068 0.0079 0.0068 0.0079 7,110
18th Jun 2026 (Thu) 0.0068 0.0079 0.0068 0.0079 7,110
17th Jun 2026 (Wed) 0.0068 0.0079 0.0068 0.0079 6,915
16th Jun 2026 (Tue) 0.0068 0.0068 0.0068 0.0084 17,070
15th Jun 2026 (Mon) 0.0086 0.0086 0.0085 0.0085 1
12th Jun 2026 (Fri) 0.0085 0.0085 0.0055 0.0086 1,701
11th Jun 2026 (Thu) 0.0062 0.0069 0.0062 0.0069 6,665
10th Jun 2026 (Wed) 0.0062 0.0065 0.0062 0.0074 100
9th Jun 2026 (Tue) 0.0068 0.0068 0.0068 0.0084 2
8th Jun 2026 (Mon) 0.0081 0.0081 0.007 0.0085 1,212
5th Jun 2026 (Fri) 0.007 0.007 0.007 0.0081 727
4th Jun 2026 (Thu) 0.008 0.008 0.008 0.008 12
3rd Jun 2026 (Wed) 0.0092 0.0092 0.008 0.008 11
2nd Jun 2026 (Tue) 0.0092 0.0092 0.0092 0.0092 905
1st Jun 2026 (Mon) 0.0067 0.007 0.0067 0.0088 409
29th May 2026 (Fri) 0.0071 0.0071 0.007 0.0071 9,384
28th May 2026 (Thu) 0.0069 0.0077 0.0066 0.0076 55,514
27th May 2026 (Wed) 0.0067 0.008 0.0067 0.0068 1,884
26th May 2026 (Tue) 0.0072 0.0076 0.0072 0.0076 0
25th May 2026 (Mon) 0.0072 0.0072 0.0072 0.0076 110
22nd May 2026 (Fri) 0.0072 0.0072 0.0072 0.0076 110
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
FTSE 100 Latest
Value10,497.29
Change24.84