ENGAGE XR Holdings plc (AIM:EXR)
London · Delayed Price · Currency is GBP · Price in GBX 1.025
-0.055 (-5.09%)
Aug 22, 2025, 4:35 PM GMT+1
ENGAGE XR Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1.10 | 1.10 | 0.95 | 1.08 | 1.08 | 5.88% | 75,473 |
| Aug 20, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | 15,876 |
| Aug 19, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 18, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 15, 2025 | 0.98 | 1.08 | 0.98 | 1.02 | 1.02 | - | 98,335 |
| Aug 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 490,000 |
| Aug 13, 2025 | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | - | 2,000 |
| Aug 12, 2025 | 1.10 | 1.10 | 0.95 | 1.02 | 1.02 | - | 640,932 |
| Aug 11, 2025 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | - | 343,774 |
| Aug 8, 2025 | 1.10 | 1.10 | 1.02 | 1.02 | 1.02 | - | 100,000 |
| Aug 7, 2025 | 1.10 | 1.10 | 0.95 | 1.02 | 1.02 | - | 3,090 |
| Aug 6, 2025 | 1.09 | 1.10 | 1.00 | 1.02 | 1.02 | - | 302,905 |
| Aug 5, 2025 | 0.98 | 1.10 | 0.95 | 1.02 | 1.02 | - | 23,820 |
| Aug 4, 2025 | 1.10 | 1.10 | 0.95 | 1.02 | 1.02 | - | 44,374 |
| Aug 1, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | - | 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 |