ENGAGE XR Holdings plc (AIM:EXR)
London · Delayed Price · Currency is GBP · Price in GBX 1.025
0.00 (0.00%)
Aug 1, 2025, 12:50 PM GMT+1
ENGAGE XR Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.14% | 24,514 |
| Jul 31, 2025 | 1.10 | 1.10 | 0.95 | 1.02 | 1.02 | - | 54,500 |
| Jul 30, 2025 | 1.10 | 1.10 | 1.02 | 1.02 | 1.02 | - | 6,959 |
| Jul 29, 2025 | 1.07 | 1.10 | 0.95 | 1.02 | 1.02 | 2.00% | 944,660 |
| Jul 28, 2025 | 1.02 | 1.07 | 1.00 | 1.00 | 1.00 | -7.41% | 168,060 |
| Jul 25, 2025 | 0.95 | 1.08 | 0.95 | 1.08 | 1.08 | 8.00% | 280,945 |
| Jul 24, 2025 | 1.07 | 1.10 | 0.90 | 1.00 | 1.00 | - | 219,849 |
| Jul 23, 2025 | 1.00 | 1.10 | 0.90 | 1.00 | 1.00 | 5.26% | 242,650 |
| Jul 22, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | - | 249,325 |
| Jul 21, 2025 | 0.99 | 1.00 | 0.95 | 0.95 | 0.95 | - | 606,489 |
| Jul 18, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | - | 8,080 |
| Jul 17, 2025 | 1.00 | 1.00 | 0.90 | 0.95 | 0.95 | - | 585,824 |
| Jul 16, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | -6.86% | 411,016 |
| Jul 15, 2025 | 1.00 | 1.02 | 0.90 | 1.02 | 1.02 | 7.37% | 119,048 |
| Jul 14, 2025 | 0.90 | 1.04 | 0.90 | 0.95 | 0.95 | -5.00% | 309,538 |
| Jul 11, 2025 | 0.90 | 1.10 | 0.90 | 1.00 | 1.00 | - | 63,977 |
| Jul 10, 2025 | 1.02 | 1.02 | 0.91 | 1.00 | 1.00 | - | 97,556 |
| Jul 9, 2025 | 0.91 | 1.04 | 0.91 | 1.00 | 1.00 | - | 67,364 |
| Jul 8, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | - | 187,463 |
| Jul 7, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | - | 75,672 |
| Jul 4, 2025 | 1.10 | 1.10 | 0.94 | 1.00 | 1.00 | - | 81,828 |
| Jul 3, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | - | 12,462 |
| Jul 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 1, 2025 | 1.07 | 1.07 | 0.91 | 1.00 | 1.00 | - | 3,048,310 |
| Jun 30, 2025 | 0.93 | 1.10 | 0.90 | 1.00 | 1.00 | 5.26% | 1,141,681 |
| Jun 27, 2025 | 1.00 | 1.02 | 0.95 | 0.95 | 0.95 | - | 264,067 |
| Jun 26, 2025 | 0.90 | 1.02 | 0.90 | 0.95 | 0.95 | - | 85,835 |
| Jun 25, 2025 | 0.96 | 0.97 | 0.92 | 0.95 | 0.95 | - | 513,726 |
| Jun 24, 2025 | 0.97 | 1.00 | 0.95 | 0.95 | 0.95 | - | 130,618 |
| Jun 23, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jun 20, 2025 | 0.90 | 1.00 | 0.90 | 0.95 | 0.95 | - | 101,264 |
| Jun 19, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | - | 233,544 |
| Jun 18, 2025 | 0.90 | 1.10 | 0.90 | 0.95 | 0.95 | -5.00% | 3,155,442 |
| Jun 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 16, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | - | 102,959 |
| Jun 13, 2025 | 1.10 | 1.10 | 0.90 | 1.00 | 1.00 | - | 12,662 |
| Jun 12, 2025 | 0.90 | 1.10 | 0.90 | 1.00 | 1.00 | - | 17,540 |
| Jun 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 10, 2025 | 0.97 | 1.04 | 0.90 | 1.00 | 1.00 | -9.09% | 135,432 |
| Jun 9, 2025 | 1.10 | 1.10 | 0.96 | 1.10 | 1.10 | 10.00% | 839,437 |
| Jun 6, 2025 | 1.08 | 1.10 | 0.90 | 1.00 | 1.00 | - | 185,613 |
| Jun 5, 2025 | 0.95 | 1.04 | 0.90 | 1.00 | 1.00 | 5.26% | 2,647,205 |
| Jun 4, 2025 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | 2.70% | 514,131 |
| Jun 3, 2025 | 0.76 | 0.95 | 0.65 | 0.93 | 0.93 | -2.63% | 4,067,748 |
| Jun 2, 2025 | 0.91 | 1.07 | 0.90 | 0.95 | 0.95 | -5.00% | 978,233 |
| May 30, 2025 | 0.90 | 1.10 | 0.90 | 1.00 | 1.00 | - | 256,496 |
| May 29, 2025 | 0.91 | 1.10 | 0.90 | 1.00 | 1.00 | - | 300,073 |
| May 28, 2025 | 1.10 | 1.10 | 0.91 | 1.00 | 1.00 | - | 173,954 |
| May 27, 2025 | 1.12 | 1.12 | 0.90 | 1.00 | 1.00 | -7.41% | 321,582 |
| May 23, 2025 | 1.01 | 1.08 | 1.00 | 1.08 | 1.08 | - | 94,510 |