ENGAGE XR Holdings plc (AIM:EXR)
London · Delayed Price · Currency is GBP · Price in GBX 0.2000
+0.0250 (14.29%)
May 22, 2026, 3:16 PM GMT
ENGAGE XR Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.18 | 0.25 | 0.17 | 0.20 | 0.20 | 14.29% | 10,012,740 |
| May 21, 2026 | 0.18 | 0.15 | 0.15 | 0.18 | 0.18 | - | 198 |
| May 20, 2026 | 0.18 | 0.17 | 0.15 | 0.18 | 0.18 | - | 543,307 |
| May 19, 2026 | 0.18 | 0.20 | 0.16 | 0.18 | 0.18 | - | 1,715,648 |
| May 18, 2026 | 0.18 | 0.19 | 0.15 | 0.18 | 0.18 | - | 7,084,557 |
| May 15, 2026 | 0.18 | 0.20 | 0.15 | 0.18 | 0.18 | - | 544,503 |
| May 14, 2026 | 0.23 | 0.25 | 0.18 | 0.18 | 0.18 | -15.05% | 7,136,495 |
| May 13, 2026 | 0.23 | 0.25 | 0.20 | 0.21 | 0.21 | -8.44% | 778,365 |
| May 12, 2026 | 0.25 | 0.30 | 0.23 | 0.23 | 0.23 | -10.00% | 511,619 |
| May 11, 2026 | 0.25 | 0.30 | 0.20 | 0.25 | 0.25 | -0.79% | 2,073,739 |
| May 8, 2026 | 0.23 | 0.28 | 0.20 | 0.25 | 0.25 | 14.55% | 1,338,201 |
| May 7, 2026 | 0.23 | 0.29 | 0.20 | 0.22 | 0.22 | -2.22% | 5,379,241 |
| May 6, 2026 | 0.14 | 0.30 | 0.12 | 0.23 | 0.23 | 60.71% | 23,948,690 |
| May 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 1, 2026 | 0.14 | 0.17 | 0.12 | 0.14 | 0.14 | - | 2,766,564 |
| Apr 30, 2026 | 0.20 | 0.25 | 0.12 | 0.14 | 0.14 | -30.00% | 16,464,800 |
| Apr 29, 2026 | 0.18 | 0.20 | 0.19 | 0.20 | 0.20 | 14.29% | 363,990 |
| Apr 28, 2026 | 0.20 | 0.17 | 0.15 | 0.18 | 0.18 | -12.50% | 376,650 |
| Apr 27, 2026 | 0.20 | 0.25 | 0.25 | 0.20 | 0.20 | - | 3,176 |
| Apr 24, 2026 | 0.20 | 0.25 | 0.23 | 0.20 | 0.20 | - | 32,544 |
| Apr 23, 2026 | 0.20 | 0.25 | 0.25 | 0.20 | 0.20 | - | 820 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 21, 2026 | 0.20 | 0.23 | 0.18 | 0.20 | 0.20 | - | 579,152 |
| Apr 20, 2026 | 0.20 | 0.24 | 0.16 | 0.20 | 0.20 | - | 3,134,615 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 16, 2026 | 0.20 | 0.25 | 0.17 | 0.20 | 0.20 | - | 204,168 |
| Apr 15, 2026 | 0.20 | 0.24 | 0.20 | 0.20 | 0.20 | - | 260,300 |
| Apr 14, 2026 | 0.20 | 0.23 | 0.16 | 0.20 | 0.20 | - | 851,693 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.15 | 0.20 | 0.20 | - | 79,285 |
| Apr 10, 2026 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | - | 461,308 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 188,356 |
| Apr 8, 2026 | 0.20 | 0.18 | 0.16 | 0.20 | 0.20 | - | 274,214 |
| Apr 7, 2026 | 0.18 | 0.24 | 0.16 | 0.20 | 0.20 | 14.29% | 3,684,463 |
| Apr 2, 2026 | 0.18 | 0.16 | 0.14 | 0.18 | 0.18 | - | 1,806,250 |
| Apr 1, 2026 | 0.18 | 0.15 | 0.15 | 0.18 | 0.18 | - | 138,168 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.15 | 0.18 | 0.18 | -11.17% | 1,290,283 |
| Mar 30, 2026 | 0.20 | 0.25 | 0.16 | 0.20 | 0.20 | -10.45% | 3,835,056 |
| Mar 27, 2026 | 0.18 | 0.27 | 0.15 | 0.22 | 0.22 | 25.71% | 7,576,644 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.15 | 0.18 | 0.18 | -12.50% | 2,429,421 |
| Mar 25, 2026 | 0.23 | 0.25 | 0.17 | 0.20 | 0.20 | -11.11% | 3,632,264 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.20 | 0.23 | 0.23 | -10.00% | 1,330,000 |
| Mar 23, 2026 | 0.30 | 0.30 | 0.20 | 0.25 | 0.25 | -16.67% | 1,480,380 |
| Mar 20, 2026 | 0.30 | 0.25 | 0.25 | 0.30 | 0.30 | 11.94% | 2,981 |
| Mar 19, 2026 | 0.30 | 0.27 | 0.25 | 0.27 | 0.27 | -10.67% | 212,134 |
| Mar 18, 2026 | 0.30 | 0.29 | 0.25 | 0.30 | 0.30 | - | 30,485 |
| Mar 17, 2026 | 0.30 | 0.29 | 0.25 | 0.30 | 0.30 | - | 1,164,583 |
| Mar 16, 2026 | 0.30 | 0.35 | 0.35 | 0.30 | 0.30 | - | 282 |
| Mar 13, 2026 | 0.30 | 0.35 | 0.26 | 0.30 | 0.30 | - | 525,282 |
| Mar 12, 2026 | 0.30 | 0.35 | 0.25 | 0.30 | 0.30 | - | 2,189 |
| Mar 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |