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
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
17th Apr 2026 (Fri) 0.20 0.20 0.20 0.20 0
16th Apr 2026 (Thu) 0.193 0.20 0.193 0.20 204,168
15th Apr 2026 (Wed) 0.20 0.20 0.20 0.20 260,300
14th Apr 2026 (Tue) 0.20 0.20 0.20 0.20 851,693
13th Apr 2026 (Mon) 0.198 0.20 0.198 0.20 79,285
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
FTSE 100 Latest
Value10,443.47
Change11.13