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
17th Jun 2026 (Wed) 0.25 0.25 0.25 0.25 69,900
16th Jun 2026 (Tue) 0.25 0.25 0.25 0.25 66,364
15th Jun 2026 (Mon) 0.215 0.25 0.215 0.25 2,933,739
12th Jun 2026 (Fri) 0.215 0.215 0.215 0.215 640
11th Jun 2026 (Thu) 0.215 0.215 0.215 0.215 0
10th Jun 2026 (Wed) 0.215 0.215 0.215 0.215 0
9th Jun 2026 (Tue) 0.215 0.215 0.215 0.215 965
8th Jun 2026 (Mon) 0.215 0.215 0.215 0.215 1,135,441
5th Jun 2026 (Fri) 0.20 0.215 0.20 0.215 2,793,402
4th Jun 2026 (Thu) 0.215 0.215 0.215 0.215 210,289
3rd Jun 2026 (Wed) 0.25 0.25 0.215 0.215 2,446,744
2nd Jun 2026 (Tue) 0.20 0.225 0.175 0.225 5,074,933
1st Jun 2026 (Mon) 0.20 0.21 0.20 0.21 3,076,696
29th May 2026 (Fri) 0.165 0.205 0.165 0.20 7,697,784
28th May 2026 (Thu) 0.165 0.165 0.165 0.165 1,357,993
27th May 2026 (Wed) 0.165 0.165 0.165 0.165 118,767
26th May 2026 (Tue) 0.20 0.225 0.165 0.165 5,180,050
25th May 2026 (Mon) 0.20 0.20 0.20 0.20 0
22nd May 2026 (Fri) 0.175 0.225 0.175 0.20 10,012,745
21st May 2026 (Thu) 0.175 0.175 0.175 0.175 198
20th May 2026 (Wed) 0.175 0.175 0.175 0.175 543,307
19th May 2026 (Tue) 0.175 0.175 0.175 0.175 1,715,648
18th May 2026 (Mon) 0.175 0.175 0.175 0.175 7,084,557
15th May 2026 (Fri) 0.175 0.175 0.175 0.175 544,503
14th May 2026 (Thu) 0.225 0.225 0.175 0.175 7,136,494
13th May 2026 (Wed) 0.225 0.225 0.206 0.206 778,365
12th May 2026 (Tue) 0.25 0.25 0.225 0.225 511,619
11th May 2026 (Mon) 0.25 0.25 0.25 0.25 2,073,736
8th May 2026 (Fri) 0.225 0.252 0.252 0.252 1,338,195
7th May 2026 (Thu) 0.225 0.275 0.22 0.22 5,379,241
6th May 2026 (Wed) 0.14 0.25 0.14 0.225 23,948,698
5th May 2026 (Tue) 0.14 0.14 0.14 0.14 0
4th May 2026 (Mon) 0.14 0.14 0.14 0.14 0
1st May 2026 (Fri) 0.14 0.14 0.14 0.14 2,766,564
30th Apr 2026 (Thu) 0.20 0.20 0.125 0.14 16,464,800
29th Apr 2026 (Wed) 0.175 0.20 0.175 0.20 363,990
28th Apr 2026 (Tue) 0.20 0.20 0.175 0.175 376,650
27th Apr 2026 (Mon) 0.20 0.20 0.20 0.20 3,176
24th Apr 2026 (Fri) 0.20 0.20 0.20 0.20 32,544
23rd Apr 2026 (Thu) 0.20 0.20 0.20 0.20 820
22nd Apr 2026 (Wed) 0.20 0.20 0.20 0.20 0
21st Apr 2026 (Tue) 0.20 0.20 0.20 0.20 579,152
20th Apr 2026 (Mon) 0.20 0.20 0.175 0.20 3,134,615
FTSE 100 Latest
Value10,399.70
Change-108.91