ENGAGE XR Holdings plc (AIM:EXR)
London · Delayed Price · Currency is GBP · Price in GBX 0.2500
0.00 (0.00%)
Jul 6, 2026, 11:03 AM GMT
ENGAGE XR Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 0.25 | 0.23 | 0.23 | 0.25 | 0.25 | - | 617,302 |
| Jul 3, 2026 | 0.25 | 0.30 | 0.21 | 0.25 | 0.25 | - | 162,950 |
| Jul 2, 2026 | 0.25 | 0.30 | 0.23 | 0.25 | 0.25 | - | 520,668 |
| Jul 1, 2026 | 0.25 | 0.20 | 0.20 | 0.25 | 0.25 | - | 11,111 |
| Jun 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 29, 2026 | 0.25 | 0.30 | 0.29 | 0.25 | 0.25 | - | 138,981 |
| Jun 26, 2026 | 0.25 | 0.30 | 0.23 | 0.25 | 0.25 | - | 304,277 |
| Jun 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 11.61% | - |
| Jun 24, 2026 | 0.25 | 0.30 | 0.22 | 0.22 | 0.22 | -10.40% | 2,755,012 |
| Jun 23, 2026 | 0.25 | 0.20 | 0.20 | 0.25 | 0.25 | - | 331 |
| Jun 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 19, 2026 | 0.25 | 0.30 | 0.21 | 0.25 | 0.25 | - | 475,479 |
| Jun 18, 2026 | 0.25 | 0.30 | 0.26 | 0.25 | 0.25 | - | 191,646 |
| Jun 17, 2026 | 0.25 | 0.26 | 0.26 | 0.25 | 0.25 | - | 69,900 |
| Jun 16, 2026 | 0.25 | 0.30 | 0.20 | 0.25 | 0.25 | - | 66,364 |
| Jun 15, 2026 | 0.22 | 0.25 | 0.23 | 0.25 | 0.25 | 16.28% | 2,933,739 |
| Jun 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 640 |
| Jun 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 9, 2026 | 0.22 | 0.25 | 0.25 | 0.22 | 0.22 | - | 965 |
| Jun 8, 2026 | 0.22 | 0.22 | 0.18 | 0.22 | 0.22 | - | 1,135,441 |
| Jun 5, 2026 | 0.20 | 0.20 | 0.20 | 0.22 | 0.22 | - | 2,793,402 |
| Jun 4, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | - | 210,289 |
| Jun 3, 2026 | 0.25 | 0.24 | 0.19 | 0.22 | 0.22 | -4.44% | 2,446,744 |
| Jun 2, 2026 | 0.20 | 0.25 | 0.15 | 0.23 | 0.23 | 7.14% | 5,074,933 |
| Jun 1, 2026 | 0.20 | 0.25 | 0.17 | 0.21 | 0.21 | 5.00% | 3,076,696 |
| May 29, 2026 | 0.17 | 0.23 | 0.15 | 0.20 | 0.20 | 21.21% | 7,697,784 |
| May 28, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 1,357,993 |
| May 27, 2026 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | - | 118,768 |
| May 26, 2026 | 0.20 | 0.25 | 0.15 | 0.17 | 0.17 | -17.50% | 5,180,051 |
| 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 |