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
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
6th Nov 2025 (Thu) 0.75 0.75 0.75 0.75 30,863
5th Nov 2025 (Wed) 0.75 0.75 0.75 0.75 442,294
4th Nov 2025 (Tue) 0.75 0.75 0.75 0.75 0
3rd Nov 2025 (Mon) 0.75 0.75 0.75 0.75 15,514
31st Oct 2025 (Fri) 0.825 0.825 0.75 0.75 350,945
30th Oct 2025 (Thu) 0.825 0.825 0.825 0.825 177,362
29th Oct 2025 (Wed) 0.77 0.825 0.77 0.825 63,430
28th Oct 2025 (Tue) 0.79 0.825 0.79 0.825 64,532
27th Oct 2025 (Mon) 0.825 0.825 0.825 0.825 25,211
24th Oct 2025 (Fri) 0.825 0.825 0.825 0.825 64,819
23rd Oct 2025 (Thu) 0.825 0.825 0.825 0.825 99,895
22nd Oct 2025 (Wed) 0.825 0.825 0.825 0.825 0
21st Oct 2025 (Tue) 0.875 0.875 0.825 0.825 619,670
20th Oct 2025 (Mon) 0.775 0.875 0.775 0.875 2,325,985
17th Oct 2025 (Fri) 0.775 0.775 0.775 0.775 167,266
16th Oct 2025 (Thu) 0.775 0.775 0.775 0.775 33,187
FTSE 100 Latest
Value9,684.79
Change-66.52