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
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
15th Oct 2025 (Wed) 0.775 0.775 0.775 0.775 36,547
14th Oct 2025 (Tue) 0.775 0.775 0.775 0.775 141,618
13th Oct 2025 (Mon) 0.775 0.775 0.775 0.775 1,632
10th Oct 2025 (Fri) 0.775 0.775 0.775 0.775 68,644
9th Oct 2025 (Thu) 0.775 0.775 0.775 0.775 463,975
8th Oct 2025 (Wed) 0.825 0.825 0.775 0.775 510,449
7th Oct 2025 (Tue) 0.825 0.825 0.825 0.825 50,878
6th Oct 2025 (Mon) 0.825 0.825 0.825 0.825 104,698
3rd Oct 2025 (Fri) 0.825 0.865 0.825 0.825 78,093
2nd Oct 2025 (Thu) 0.825 0.825 0.825 0.825 83,662
1st Oct 2025 (Wed) 0.875 0.875 0.825 0.825 2,243,986
30th Sep 2025 (Tue) 1.00 1.12 0.90 0.90 1,034,109
29th Sep 2025 (Mon) 1.05 1.05 1.05 1.05 46,071
26th Sep 2025 (Fri) 1.00 1.05 1.00 1.05 171,592
25th Sep 2025 (Thu) 1.05 1.05 1.00 1.00 90,268
FTSE 100 Latest
Value9,583.02
Change48.11