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
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
20th Jan 2026 (Tue) 0.35 0.35 0.35 0.35 184,006
19th Jan 2026 (Mon) 0.35 0.35 0.35 0.35 142,108
16th Jan 2026 (Fri) 0.35 0.35 0.35 0.35 116,119
15th Jan 2026 (Thu) 0.35 0.35 0.35 0.35 12,402
14th Jan 2026 (Wed) 0.35 0.35 0.35 0.35 31,024
13th Jan 2026 (Tue) 0.35 0.35 0.35 0.35 419,209
12th Jan 2026 (Mon) 0.35 0.35 0.35 0.35 155,586
9th Jan 2026 (Fri) 0.35 0.35 0.35 0.35 248,109
8th Jan 2026 (Thu) 0.325 0.35 0.325 0.35 3,117,414
7th Jan 2026 (Wed) 0.425 0.40 0.40 0.40 5,364,704
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
FTSE 100 Latest
Value10,910.55
Change63.85