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
10th Apr 2026 (Fri) 0.203 0.203 0.20 0.20 461,308
9th Apr 2026 (Thu) 0.20 0.20 0.1985 0.20 188,356
8th Apr 2026 (Wed) 0.20 0.20 0.1805 0.20 274,214
7th Apr 2026 (Tue) 0.175 0.20 0.175 0.20 3,684,463
6th Apr 2026 (Mon) 0.175 0.175 0.175 0.175 0
3rd Apr 2026 (Fri) 0.175 0.175 0.175 0.175 0
2nd Apr 2026 (Thu) 0.175 0.175 0.175 0.175 1,806,250
1st Apr 2026 (Wed) 0.175 0.175 0.175 0.175 138,168
31st Mar 2026 (Tue) 0.20 0.20 0.175 0.175 1,290,283
30th Mar 2026 (Mon) 0.20 0.197 0.197 0.197 3,835,056
27th Mar 2026 (Fri) 0.19 0.24 0.175 0.22 7,576,643
26th Mar 2026 (Thu) 0.20 0.20 0.175 0.175 2,429,421
25th Mar 2026 (Wed) 0.225 0.225 0.20 0.20 3,632,262
24th Mar 2026 (Tue) 0.25 0.25 0.225 0.225 1,330,000
23rd Mar 2026 (Mon) 0.30 0.30 0.25 0.25 1,480,362
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
FTSE 100 Latest
Value10,600.53
Change-2.95