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
20th Mar 2026 (Fri) 0.30 0.30 0.30 0.30 2,981
19th Mar 2026 (Thu) 0.30 0.268 0.268 0.268 212,134
18th Mar 2026 (Wed) 0.288 0.30 0.288 0.30 30,485
17th Mar 2026 (Tue) 0.30 0.30 0.30 0.30 1,164,583
16th Mar 2026 (Mon) 0.30 0.30 0.30 0.30 282
13th Mar 2026 (Fri) 0.30 0.30 0.30 0.30 525,282
12th Mar 2026 (Thu) 0.30 0.30 0.30 0.30 2,189
11th Mar 2026 (Wed) 0.30 0.30 0.30 0.30 0
10th Mar 2026 (Tue) 0.30 0.30 0.30 0.30 10,431
9th Mar 2026 (Mon) 0.30 0.30 0.30 0.30 86,215
6th Mar 2026 (Fri) 0.30 0.27 0.27 0.27 717,999
5th Mar 2026 (Thu) 0.30 0.30 0.30 0.30 0
4th Mar 2026 (Wed) 0.30 0.30 0.30 0.30 130,582
3rd Mar 2026 (Tue) 0.30 0.266 0.266 0.266 70,963
2nd Mar 2026 (Mon) 0.30 0.30 0.30 0.30 10,144
27th Feb 2026 (Fri) 0.275 0.275 0.275 0.275 367,305
26th Feb 2026 (Thu) 0.30 0.27 0.27 0.27 881,503
25th Feb 2026 (Wed) 0.294 0.30 0.294 0.30 350,792
24th Feb 2026 (Tue) 0.30 0.30 0.30 0.30 128
23rd Feb 2026 (Mon) 0.30 0.30 0.30 0.30 487,909
20th Feb 2026 (Fri) 0.30 0.30 0.30 0.30 2,489
19th Feb 2026 (Thu) 0.30 0.30 0.30 0.30 381,008
18th Feb 2026 (Wed) 0.30 0.30 0.30 0.30 306,000
17th Feb 2026 (Tue) 0.30 0.30 0.30 0.30 132,885
16th Feb 2026 (Mon) 0.325 0.32 0.32 0.32 1,324,977
13th Feb 2026 (Fri) 0.35 0.35 0.325 0.325 941,397
12th Feb 2026 (Thu) 0.35 0.35 0.35 0.35 85,000
11th Feb 2026 (Wed) 0.35 0.35 0.35 0.35 781,087
10th Feb 2026 (Tue) 0.35 0.35 0.35 0.35 0
9th Feb 2026 (Mon) 0.35 0.35 0.35 0.35 20,418
6th Feb 2026 (Fri) 0.35 0.35 0.35 0.35 297,858
5th Feb 2026 (Thu) 0.35 0.384 0.384 0.384 226,337
4th Feb 2026 (Wed) 0.35 0.35 0.35 0.35 826,460
3rd Feb 2026 (Tue) 0.35 0.35 0.35 0.35 16,200
2nd Feb 2026 (Mon) 0.38 0.384 0.35 0.35 59,266
30th Jan 2026 (Fri) 0.35 0.35 0.35 0.35 0
29th Jan 2026 (Thu) 0.35 0.35 0.35 0.35 8,414
28th Jan 2026 (Wed) 0.35 0.386 0.38 0.38 251,601
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
FTSE 100 Latest
Value9,918.33
Change-145.17