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!

Engage Xr (EXR) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Jan 2026 (Wed) 0.35 0.386 0.35 0.35 150,022
27th Jan 2026 (Tue) 0.352 0.352 0.35 0.35 24,500
26th Jan 2026 (Mon) 0.35 0.36 0.36 0.36 242,222
23rd Jan 2026 (Fri) 0.35 0.35 0.35 0.35 334,983
22nd Jan 2026 (Thu) 0.35 0.35 0.35 0.35 36,578
21st Jan 2026 (Wed) 0.35 0.35 0.35 0.35 140,299
20th Jan 2026 (Tue) 0.35 0.35 0.35 0.35 184,006
19th Jan 2026 (Mon) 0.35 0.35 0.35 0.35 142,108
16th Jan 2026 (Fri) 0.35 0.35 0.35 0.35 116,119
15th Jan 2026 (Thu) 0.35 0.35 0.35 0.35 12,402
14th Jan 2026 (Wed) 0.35 0.35 0.35 0.35 31,024
13th Jan 2026 (Tue) 0.35 0.35 0.35 0.35 419,209
12th Jan 2026 (Mon) 0.35 0.35 0.35 0.35 155,586
9th Jan 2026 (Fri) 0.35 0.35 0.35 0.35 248,109
8th Jan 2026 (Thu) 0.325 0.35 0.325 0.35 3,117,414
7th Jan 2026 (Wed) 0.425 0.40 0.40 0.40 5,364,704
6th Jan 2026 (Tue) 0.475 0.475 0.475 0.475 120,795
5th Jan 2026 (Mon) 0.475 0.475 0.475 0.475 302,017
2nd Jan 2026 (Fri) 0.475 0.475 0.475 0.475 313,433
1st Jan 2026 (Thu) 0.475 0.475 0.475 0.475 0
31st Dec 2025 (Wed) 0.475 0.475 0.475 0.475 14,392
30th Dec 2025 (Tue) 0.475 0.51 0.475 0.475 601,782
29th Dec 2025 (Mon) 0.475 0.475 0.475 0.475 104,450
26th Dec 2025 (Fri) 0.475 0.475 0.475 0.475 0
25th Dec 2025 (Thu) 0.475 0.475 0.475 0.475 0
24th Dec 2025 (Wed) 0.475 0.505 0.475 0.475 109,192
23rd Dec 2025 (Tue) 0.45 0.475 0.45 0.475 1,229,881
22nd Dec 2025 (Mon) 0.45 0.45 0.45 0.45 542,500
19th Dec 2025 (Fri) 0.45 0.45 0.45 0.45 448,034
18th Dec 2025 (Thu) 0.45 0.45 0.45 0.45 335,993
17th Dec 2025 (Wed) 0.45 0.45 0.45 0.45 248,957
16th Dec 2025 (Tue) 0.45 0.45 0.45 0.45 372,809
15th Dec 2025 (Mon) 0.45 0.45 0.45 0.45 20,036
12th Dec 2025 (Fri) 0.435 0.475 0.435 0.45 3,276,884
11th Dec 2025 (Thu) 0.395 0.435 0.395 0.435 4,390,780
10th Dec 2025 (Wed) 0.575 0.625 0.375 0.385 3,968,098
9th Dec 2025 (Tue) 0.475 0.575 0.475 0.575 1,017,669
8th Dec 2025 (Mon) 0.50 0.50 0.475 0.475 1,628,130
5th Dec 2025 (Fri) 0.55 0.55 0.50 0.50 234,279
4th Dec 2025 (Thu) 0.55 0.55 0.55 0.55 51,414
3rd Dec 2025 (Wed) 0.60 0.60 0.525 0.55 5,957,317
2nd Dec 2025 (Tue) 0.60 0.60 0.60 0.60 27,964
1st Dec 2025 (Mon) 0.60 0.60 0.60 0.60 0
28th Nov 2025 (Fri) 0.60 0.60 0.60 0.60 18,000
FTSE 100 Latest
Value10,157.46
Change-50.34