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
7th Jan 2026 (Wed) 0.425 0.425 0.375 0.475 2,883,856
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
27th Nov 2025 (Thu) 0.60 0.60 0.60 0.60 0
26th Nov 2025 (Wed) 0.60 0.60 0.60 0.60 2,706
25th Nov 2025 (Tue) 0.60 0.60 0.60 0.60 251,722
24th Nov 2025 (Mon) 0.60 0.60 0.60 0.60 10,000
21st Nov 2025 (Fri) 0.65 0.65 0.60 0.60 4,217,682
20th Nov 2025 (Thu) 0.75 0.75 0.65 0.65 1,012,695
19th Nov 2025 (Wed) 0.75 0.75 0.75 0.75 656,243
18th Nov 2025 (Tue) 0.75 0.75 0.75 0.75 0
17th Nov 2025 (Mon) 0.75 0.75 0.75 0.75 5,834
14th Nov 2025 (Fri) 0.75 0.75 0.75 0.75 107,397
13th Nov 2025 (Thu) 0.75 0.75 0.75 0.75 2,766
12th Nov 2025 (Wed) 0.75 0.75 0.75 0.75 154,698
11th Nov 2025 (Tue) 0.75 0.75 0.75 0.75 99
10th Nov 2025 (Mon) 0.75 0.75 0.75 0.75 208,525
7th Nov 2025 (Fri) 0.75 0.75 0.75 0.75 59,401
FTSE 100 Latest
Value10,057.38
Change-65.35