ENGAGE XR Holdings plc (AIM:EXR)
London · Delayed Price · Currency is GBP · Price in GBX 0.2000
0.00 (0.00%)
Apr 15, 2026, 1:18 PM GMT
ENGAGE XR Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.22 | 0.24 | 0.16 | 0.20 | 0.20 | 14.29% | 3,339,081 |
| Apr 2, 2026 | 0.18 | 0.16 | 0.14 | 0.18 | 0.18 | - | 1,806,250 |
| Apr 1, 2026 | 0.15 | 0.15 | 0.15 | 0.18 | 0.18 | - | 138,168 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.20 | 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 | 0.25 | 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 | - | - |
| Mar 10, 2026 | 0.30 | 0.26 | 0.25 | 0.30 | 0.30 | - | 10,431 |
| Mar 9, 2026 | 0.30 | 0.26 | 0.26 | 0.30 | 0.30 | 11.11% | 86,215 |
| Mar 6, 2026 | 0.30 | 0.27 | 0.26 | 0.27 | 0.27 | -10.00% | 717,999 |
| Mar 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 4, 2026 | 0.30 | 0.35 | 0.32 | 0.30 | 0.30 | 12.78% | 130,582 |
| Mar 3, 2026 | 0.30 | 0.32 | 0.25 | 0.27 | 0.27 | -11.33% | 70,963 |
| Mar 2, 2026 | 0.30 | 0.35 | 0.25 | 0.30 | 0.30 | 9.09% | 10,144 |
| Feb 27, 2026 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | 1.85% | 367,313 |
| Feb 26, 2026 | 0.30 | 0.30 | 0.25 | 0.27 | 0.27 | -10.00% | 881,511 |
| Feb 25, 2026 | 0.30 | 0.29 | 0.26 | 0.30 | 0.30 | - | 350,792 |
| Feb 24, 2026 | 0.30 | 0.25 | 0.25 | 0.30 | 0.30 | - | 128 |
| Feb 23, 2026 | 0.30 | 0.35 | 0.30 | 0.30 | 0.30 | - | 487,909 |
| Feb 20, 2026 | 0.30 | 0.26 | 0.26 | 0.30 | 0.30 | - | 2,489 |
| Feb 19, 2026 | 0.30 | 0.32 | 0.32 | 0.30 | 0.30 | - | 381,008 |
| Feb 18, 2026 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | - | 306,000 |
| Feb 17, 2026 | 0.30 | 0.35 | 0.26 | 0.30 | 0.30 | -6.25% | 132,885 |
| Feb 16, 2026 | 0.33 | 0.35 | 0.30 | 0.32 | 0.32 | -1.54% | 1,324,979 |
| Feb 13, 2026 | 0.35 | 0.35 | 0.30 | 0.33 | 0.33 | -7.14% | 941,416 |
| Feb 12, 2026 | 0.35 | 0.39 | 0.30 | 0.35 | 0.35 | - | 85,000 |
| Feb 11, 2026 | 0.35 | 0.40 | 0.39 | 0.35 | 0.35 | - | 781,087 |
| Feb 10, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 9, 2026 | 0.35 | 0.40 | 0.30 | 0.35 | 0.35 | - | 20,418 |
| Feb 6, 2026 | 0.35 | 0.38 | 0.30 | 0.35 | 0.35 | -8.85% | 297,858 |
| Feb 5, 2026 | 0.35 | 0.40 | 0.30 | 0.38 | 0.38 | 9.71% | 226,337 |
| Feb 4, 2026 | 0.35 | 0.40 | 0.39 | 0.35 | 0.35 | - | 826,460 |
| Feb 3, 2026 | 0.35 | 0.30 | 0.30 | 0.35 | 0.35 | - | 16,200 |
| Feb 2, 2026 | 0.35 | 0.38 | 0.30 | 0.35 | 0.35 | - | 59,266 |