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
28th Sep 2026 (Mon) 0.0072 0.0072 0.0072 0.0072 0
25th Sep 2026 (Fri) 0.0077 0.0077 0.0071 0.0071 0
24th Sep 2026 (Thu) 0.0077 0.0077 0.0076 0.0076 0
23rd Sep 2026 (Wed) 0.0077 0.0077 0.0076 0.0076 7
22nd Sep 2026 (Tue) 0.0077 0.0077 0.0076 0.0076 0
21st Sep 2026 (Mon) 0.0077 0.0077 0.0076 0.0076 0
18th Sep 2026 (Fri) 0.0077 0.0077 0.0077 0.0077 3,360
17th Sep 2026 (Thu) 0.0096 0.0096 0.0095 0.0095 657
16th Sep 2026 (Wed) 0.0078 0.0078 0.0078 0.0078 226
15th Sep 2026 (Tue) 0.0077 0.0077 0.0077 0.0089 0
14th Sep 2026 (Mon) 0.0096 0.0096 0.008 0.008 1
11th Sep 2026 (Fri) 0.0096 0.0108 0.0096 0.0108 7,116
10th Sep 2026 (Thu) 0.01 0.012 0.01 0.0113 8,180
9th Sep 2026 (Wed) 0.0129 0.0129 0.011 0.011 5,688
8th Sep 2026 (Tue) 0.011 0.0119 0.0087 0.0122 712
7th Sep 2026 (Mon) 0.011 0.0135 0.0093 0.0118 12,280
4th Sep 2026 (Fri) 0.011 0.0135 0.0093 0.0118 12,280
3rd Sep 2026 (Thu) 0.0144 0.0144 0.0102 0.0118 1,527
2nd Sep 2026 (Wed) 0.0112 0.0139 0.0112 0.0137 14,003
1st Sep 2026 (Tue) 0.013 0.013 0.011 0.0115 14,356
31st Aug 2026 (Mon) 0.012 0.012 0.0101 0.0112 10,967
28th Aug 2026 (Fri) 0.008 0.0147 0.008 0.0144 6,082
27th Aug 2026 (Thu) 0.0094 0.0094 0.0082 0.0082 0
26th Aug 2026 (Wed) 0.0094 0.0111 0.0085 0.0105 38,322
25th Aug 2026 (Tue) 0.0102 0.0173 0.0092 0.0101 129,502
24th Aug 2026 (Mon) 0.0071 0.0077 0.0071 0.0077 0
21st Aug 2026 (Fri) 0.0071 0.0077 0.0071 0.0077 0
20th Aug 2026 (Thu) 0.0071 0.0077 0.0071 0.0077 0
19th Aug 2026 (Wed) 0.0071 0.0071 0.0071 0.0077 0
18th Aug 2026 (Tue) 0.0062 0.0077 0.0062 0.0077 0
17th Aug 2026 (Mon) 0.0062 0.0071 0.0062 0.0071 0
14th Aug 2026 (Fri) 0.0062 0.0085 0.0062 0.0085 0
13th Aug 2026 (Thu) 0.0062 0.0085 0.0062 0.0085 0
12th Aug 2026 (Wed) 0.0062 0.0085 0.0062 0.0085 0
11th Aug 2026 (Tue) 0.0062 0.0085 0.0062 0.0085 0
10th Aug 2026 (Mon) 0.0062 0.0085 0.0062 0.0085 0
7th Aug 2026 (Fri) 0.0062 0.0085 0.0062 0.0085 0
6th Aug 2026 (Thu) 0.0062 0.0085 0.0062 0.0085 0
5th Aug 2026 (Wed) 0.0062 0.0085 0.0062 0.0085 0
4th Aug 2026 (Tue) 0.0062 0.0074 0.0062 0.0074 1
3rd Aug 2026 (Mon) 0.0062 0.0062 0.0061 0.0085 17
31st Jul 2026 (Fri) 0.008 0.008 0.008 0.0085 14,288
30th Jul 2026 (Thu) 0.0081 0.0081 0.0069 0.0089 4,372
29th Jul 2026 (Wed) 0.0065 0.0082 0.0065 0.0082 251
FTSE 100 Latest
Value10,725.60
Change40.72