Skip to main content
ENGAGE XR Holdings plc (AIM:EXR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.320
+0.054 (20.30%)
Mar 4, 2026, 2:55 PM GMT

ENGAGE XR Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.320.350.320.300.3012.78%130,582
Mar 3, 20260.320.270.270.270.27-11.33%70,963
Mar 2, 20260.300.350.250.300.309.09%10,144
Feb 27, 20260.280.300.250.280.281.85%367,313
Feb 26, 20260.300.300.250.270.27-10.00%881,511
Feb 25, 20260.300.290.260.300.30-350,792
Feb 24, 20260.300.250.250.300.30-128
Feb 23, 20260.300.350.300.300.30-487,909
Feb 20, 20260.300.260.260.300.30-2,489
Feb 19, 20260.320.320.320.300.30-381,008
Feb 18, 20260.300.320.300.300.30-306,000
Feb 17, 20260.300.350.260.300.30-6.25%132,885
Feb 16, 20260.330.350.300.320.32-1.54%1,324,979
Feb 13, 20260.350.350.300.330.33-7.14%941,416
Feb 12, 20260.350.390.300.350.35-85,000
Feb 11, 20260.350.400.390.350.35-781,087
Feb 10, 20260.350.350.350.350.35--
Feb 9, 20260.350.400.300.350.35-20,418
Feb 6, 20260.350.380.300.350.35-8.85%297,858
Feb 5, 20260.350.400.300.380.389.71%226,337
Feb 4, 20260.350.400.390.350.35-826,460
Feb 3, 20260.350.300.300.350.35-16,200
Feb 2, 20260.350.380.300.350.35-59,266
Jan 30, 20260.350.350.350.350.35--
Jan 29, 20260.350.300.300.350.35-7.89%8,414
Jan 28, 20260.350.390.300.380.388.57%251,601
Jan 27, 20260.350.350.300.350.35-2.78%24,500
Jan 26, 20260.350.400.300.360.362.86%242,222
Jan 23, 20260.350.400.300.350.35-334,983
Jan 22, 20260.400.400.340.350.35-36,578
Jan 21, 20260.350.400.300.350.35-140,299
Jan 20, 20260.350.350.300.350.35-184,006
Jan 19, 20260.350.350.300.350.35-142,108
Jan 16, 20260.350.400.300.350.35-116,119
Jan 15, 20260.350.310.310.350.35-12,402
Jan 14, 20260.310.310.310.350.35-31,024
Jan 13, 20260.350.400.310.350.35-419,209
Jan 12, 20260.350.400.300.350.35-155,586
Jan 9, 20260.350.320.310.350.35-248,109
Jan 8, 20260.330.400.300.350.35-12.50%3,117,423
Jan 7, 20260.430.450.330.400.40-15.79%5,364,707
Jan 6, 20260.480.500.450.480.48-120,796
Jan 5, 20260.480.500.450.480.48-302,019
Jan 2, 20260.480.460.450.480.48-313,433
Dec 31, 20250.480.490.450.480.48-14,392
Dec 30, 20250.480.510.450.480.48-601,784
Dec 29, 20250.480.460.460.480.48-104,450
Dec 24, 20250.480.510.450.480.48-109,192
Dec 23, 20250.450.500.400.480.485.56%1,229,882
Dec 22, 20250.450.490.410.450.45-542,500
Dec 19, 20250.450.500.490.450.45-448,034
Dec 18, 20250.450.500.400.450.45-335,999
Dec 17, 20250.410.500.400.450.45-248,957
Dec 16, 20250.450.500.430.450.45-372,809
Dec 15, 20250.450.500.500.450.45-20,036
Dec 12, 20250.440.500.400.450.453.45%3,276,892
Dec 11, 20250.400.470.370.440.4412.99%4,390,786
Dec 10, 20250.580.640.390.390.39-33.04%3,968,100
Dec 9, 20250.480.650.400.580.5821.05%1,017,672
Dec 8, 20250.500.550.400.480.48-5.00%1,628,130
Dec 5, 20250.550.540.450.500.50-9.09%234,280
Dec 4, 20250.550.600.500.550.55-51,414
Dec 3, 20250.600.550.400.550.55-8.33%5,957,319
Dec 2, 20250.600.550.550.600.60-27,964
Dec 1, 20250.600.700.700.600.60-282
Nov 28, 20250.600.700.700.600.60-18,000
Nov 27, 20250.600.600.600.600.60--
Nov 26, 20250.600.530.530.600.60-2,706
Nov 25, 20250.600.700.500.600.60-251,722
Nov 24, 20250.600.550.550.600.60-10,000
Nov 21, 20250.650.700.600.600.60-7.69%4,217,682
Nov 20, 20250.750.800.690.650.65-13.33%1,012,696
Nov 19, 20250.750.800.730.750.75-656,244
Nov 18, 20250.750.750.750.750.75--
Nov 17, 20250.750.700.700.750.75-5,834
Nov 14, 20250.750.800.700.750.75-107,398
Nov 13, 20250.750.800.700.750.75-2,766
Nov 12, 20250.750.800.700.750.75-154,699
Nov 11, 20250.750.700.700.750.75-99
Nov 10, 20250.750.800.700.750.75-208,526
Nov 7, 20250.750.770.700.750.75-59,401
Nov 6, 20250.750.800.800.750.75-30,863
Nov 5, 20250.750.800.700.750.75-442,294
Nov 4, 20250.750.750.750.750.75--
Nov 3, 20250.750.800.800.750.75-15,515
Oct 31, 20250.830.900.700.750.75-9.09%350,946
Oct 30, 20250.830.900.750.830.83-177,362
Oct 29, 20250.830.900.750.830.83-63,432
Oct 28, 20250.830.840.750.830.83-64,533
Oct 27, 20250.830.890.750.830.83-25,211
Oct 24, 20250.830.890.750.830.83-64,819
Oct 23, 20250.830.760.760.830.83-99,895
Oct 22, 20250.830.830.830.830.83--
Oct 21, 20250.880.940.750.830.83-5.71%619,671
Oct 20, 20250.780.950.750.880.8812.90%2,325,988
Oct 17, 20250.780.800.750.780.78-167,268
Oct 16, 20250.780.800.750.780.78-33,187
Oct 15, 20250.780.800.750.780.78-36,547
Oct 14, 20250.780.800.750.780.78-141,620
Oct 13, 20250.780.750.750.780.78-1,632