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
22nd Aug 2025 (Fri) 1.025 1.025 1.025 1.025 37,817
21st Aug 2025 (Thu) 1.025 1.08 1.08 1.08 75,473
20th Aug 2025 (Wed) 1.025 1.025 1.025 1.025 7,938
19th Aug 2025 (Tue) 1.025 1.025 1.025 1.025 0
18th Aug 2025 (Mon) 1.025 1.025 1.025 1.025 0
15th Aug 2025 (Fri) 1.025 1.025 1.025 1.025 93,335
14th Aug 2025 (Thu) 1.025 1.025 1.025 1.025 245,000
13th Aug 2025 (Wed) 1.025 1.025 1.025 1.025 1,000
12th Aug 2025 (Tue) 1.025 1.025 1.025 1.025 392,452
11th Aug 2025 (Mon) 1.025 1.025 1.025 1.025 171,887
8th Aug 2025 (Fri) 1.025 1.025 1.025 1.025 50,450
7th Aug 2025 (Thu) 1.025 1.025 1.025 1.025 2,181
6th Aug 2025 (Wed) 1.025 1.025 1.025 1.025 277,905
5th Aug 2025 (Tue) 1.025 1.025 1.025 1.025 23,545
4th Aug 2025 (Mon) 1.025 1.025 1.025 1.025 39,827
1st Aug 2025 (Fri) 1.025 1.025 1.025 1.025 24,514
31st Jul 2025 (Thu) 1.025 1.025 1.025 1.025 47,005
30th Jul 2025 (Wed) 1.025 1.025 1.025 1.025 6,959
29th Jul 2025 (Tue) 1.00 1.025 1.00 1.025 893,637
28th Jul 2025 (Mon) 1.00 1.00 1.00 1.00 111,986
25th Jul 2025 (Fri) 1.00 1.08 1.08 1.08 280,945
24th Jul 2025 (Thu) 1.00 1.00 1.00 1.00 219,847
23rd Jul 2025 (Wed) 0.95 1.00 0.95 1.00 242,650
22nd Jul 2025 (Tue) 0.95 0.95 0.95 0.95 149,915
21st Jul 2025 (Mon) 0.95 0.95 0.95 0.95 606,489
18th Jul 2025 (Fri) 0.95 0.95 0.95 0.95 4,040
17th Jul 2025 (Thu) 0.95 0.95 0.95 0.95 585,822
16th Jul 2025 (Wed) 0.95 0.95 0.95 0.95 291,240
15th Jul 2025 (Tue) 0.95 1.02 1.02 1.02 119,048
14th Jul 2025 (Mon) 1.00 1.00 0.95 0.95 298,465
11th Jul 2025 (Fri) 1.00 1.00 1.00 1.00 61,954
10th Jul 2025 (Thu) 1.00 1.00 1.00 1.00 88,524
9th Jul 2025 (Wed) 1.00 1.00 1.00 1.00 67,364
8th Jul 2025 (Tue) 1.00 1.00 1.00 1.00 187,463
7th Jul 2025 (Mon) 1.00 1.00 1.00 1.00 75,672
4th Jul 2025 (Fri) 1.00 1.00 1.00 1.00 41,828
3rd Jul 2025 (Thu) 1.00 1.00 1.00 1.00 12,457
2nd Jul 2025 (Wed) 1.00 1.00 1.00 1.00 0
1st Jul 2025 (Tue) 1.00 1.00 1.00 1.00 3,048,310
30th Jun 2025 (Mon) 0.95 1.00 0.95 1.00 1,141,678
27th Jun 2025 (Fri) 0.95 1.02 0.95 0.95 240,258
26th Jun 2025 (Thu) 0.95 1.02 0.95 0.95 85,830
25th Jun 2025 (Wed) 0.95 0.95 0.95 0.95 513,726
FTSE 100 Latest
Value9,321.40
Change12.20