Skip to main content
ENGAGE XR Holdings plc (AIM:EXR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.190
+0.015 (8.51%)
Apr 29, 2026, 9:30 AM GMT

ENGAGE XR Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.200.170.150.180.18-12.50%376,650
Apr 27, 20260.200.250.250.200.20-3,176
Apr 24, 20260.200.250.230.200.20-32,544
Apr 23, 20260.200.250.250.200.20-820
Apr 22, 20260.200.200.200.200.20--
Apr 21, 20260.200.230.180.200.20-579,152
Apr 20, 20260.200.240.160.200.20-3,134,615
Apr 17, 20260.200.200.200.200.20--
Apr 16, 20260.200.250.170.200.20-204,168
Apr 15, 20260.200.240.200.200.20-260,300
Apr 14, 20260.200.230.160.200.20-851,693
Apr 13, 20260.200.200.150.200.20-79,285
Apr 10, 20260.200.230.200.200.20-461,308
Apr 9, 20260.200.200.200.200.20-188,356
Apr 8, 20260.200.180.160.200.20-274,214
Apr 7, 20260.220.240.160.200.2014.29%3,339,081
Apr 2, 20260.180.160.140.180.18-1,806,250
Apr 1, 20260.150.150.150.180.18-138,168
Mar 31, 20260.200.200.200.180.18-11.17%1,290,283
Mar 30, 20260.200.250.160.200.20-10.45%3,835,056
Mar 27, 20260.180.270.150.220.2225.71%7,576,644
Mar 26, 20260.200.200.150.180.18-12.50%2,429,421
Mar 25, 20260.230.250.170.200.20-11.11%3,632,264
Mar 24, 20260.250.250.200.230.23-10.00%1,330,000
Mar 23, 20260.300.300.200.250.25-16.67%1,480,380
Mar 20, 20260.250.250.250.300.3011.94%2,981
Mar 19, 20260.300.270.250.270.27-10.67%212,134
Mar 18, 20260.300.290.250.300.30-30,485
Mar 17, 20260.300.290.250.300.30-1,164,583
Mar 16, 20260.300.350.350.300.30-282
Mar 13, 20260.300.350.260.300.30-525,282
Mar 12, 20260.300.350.250.300.30-2,189
Mar 11, 20260.300.300.300.300.30--
Mar 10, 20260.300.260.250.300.30-10,431
Mar 9, 20260.300.260.260.300.3011.11%86,215
Mar 6, 20260.300.270.260.270.27-10.00%717,999
Mar 5, 20260.300.300.300.300.30--
Mar 4, 20260.300.350.320.300.3012.78%130,582
Mar 3, 20260.300.320.250.270.27-11.33%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, 20260.300.320.320.300.30-381,008
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, 20260.350.400.340.350.35-36,578
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, 20260.350.310.310.350.35-31,024
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, 20250.450.500.400.450.45-248,958
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