ENGAGE XR Holdings plc (AIM:EXR)
London · Delayed Price · Currency is GBP · Price in GBX 1.050
+0.050 (5.00%)
Sep 26, 2025, 3:16 PM GMT+1
ENGAGE XR Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.00 | 1.10 | 0.90 | 1.05 | 1.05 | 5.00% | 171,593 |
| Sep 25, 2025 | 1.05 | 1.10 | 0.90 | 1.00 | 1.00 | -4.76% | 90,277 |
| Sep 24, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | - | 18,026 |
| Sep 23, 2025 | 1.05 | 1.09 | 1.00 | 1.05 | 1.05 | - | 147,753 |
| Sep 22, 2025 | 1.05 | 1.10 | 1.01 | 1.05 | 1.05 | - | 180,518 |
| Sep 19, 2025 | 1.05 | 1.10 | 1.01 | 1.05 | 1.05 | - | 106,441 |
| Sep 18, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 240,356 |
| Sep 17, 2025 | 1.05 | 1.10 | 1.02 | 1.05 | 1.05 | - | 101,010 |
| Sep 16, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | - | 57,662 |
| Sep 15, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 674,453 |
| Sep 12, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 138,095 |
| Sep 11, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 26,697 |
| Sep 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 2,578,380 |
| Sep 9, 2025 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | - | 184,170 |
| Sep 8, 2025 | 1.02 | 1.10 | 0.99 | 1.05 | 1.05 | 2.94% | 273,859 |
| Sep 5, 2025 | 1.02 | 1.10 | 0.95 | 1.02 | 1.02 | - | 7,810 |
| Sep 4, 2025 | 1.02 | 1.10 | 0.98 | 1.02 | 1.02 | - | 378,800 |
| Sep 3, 2025 | 1.02 | 1.10 | 0.95 | 1.02 | 1.02 | - | 175,386 |
| Sep 2, 2025 | 1.02 | 1.10 | 1.02 | 1.02 | 1.02 | - | 18 |
| Sep 1, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 48,433 |
| Aug 29, 2025 | 0.95 | 1.10 | 0.95 | 1.02 | 1.02 | - | 145,298 |
| Aug 28, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 431,538 |
| Aug 27, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 143,820 |
| Aug 26, 2025 | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | - | 220,526 |
| Aug 22, 2025 | 1.10 | 1.10 | 0.95 | 1.02 | 1.02 | -5.56% | 57,773 |
| Aug 21, 2025 | 1.10 | 1.10 | 0.95 | 1.08 | 1.08 | 5.88% | 75,474 |
| 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 |