1. Share Prices

  2. Engage Xr Holdings PLC (EXR)

0.75p+0.00 (+0.00%)05 Nov 2025, 11:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Engage Xr Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 3, 20250.75p0.80p0.80p0.75p15,515
Oct 31, 20250.82p0.90p0.70p0.75p350,945
Oct 30, 20250.82p0.90p0.75p0.82p177,362
Oct 29, 20250.82p0.90p0.75p0.82p63,432
Oct 28, 20250.82p0.84p0.75p0.82p64,532
Oct 27, 20250.82p0.89p0.75p0.82p25,211
Oct 24, 20250.82p0.89p0.75p0.82p64,819
Oct 23, 20250.82p0.76p0.76p0.82p99,895
Oct 21, 20250.88p0.94p0.75p0.82p619,671
Oct 20, 20250.78p0.95p0.75p0.88p2,325,988
Oct 17, 20250.78p0.80p0.75p0.78p167,268
Oct 16, 20250.78p0.80p0.75p0.78p33,187
Oct 15, 20250.78p0.80p0.75p0.78p36,547
Oct 14, 20250.78p0.80p0.75p0.78p141,619
Oct 13, 20250.78p0.75p0.75p0.78p1,632
Oct 10, 20250.78p0.80p0.75p0.78p68,644
Oct 9, 20250.78p0.80p0.75p0.78p463,975
Oct 8, 20250.82p0.80p0.80p0.78p510,451
Oct 7, 20250.82p0.85p0.80p0.82p50,878
Oct 6, 20250.82p0.80p0.80p0.82p104,698
Oct 3, 20250.82p0.86p0.80p0.82p78,093
Oct 2, 20250.82p0.85p0.80p0.82p83,663
Oct 1, 20250.88p0.95p0.80p0.82p2,243,991
Sep 30, 20251.00p1.12p0.80p0.90p1,034,109
Sep 29, 20251.05p1.09p1.09p1.05p46,071
Sep 26, 20251.00p1.10p0.90p1.05p171,592
Sep 25, 20251.05p1.10p0.90p1.00p90,275
Sep 24, 20251.05p1.00p1.00p1.05p9,013
Sep 23, 20251.05p1.09p1.00p1.05p147,753
Sep 22, 20251.05p1.10p1.01p1.05p178,332
Sep 19, 20251.05p1.10p1.01p1.05p54,602
Sep 18, 20251.05p1.10p1.00p1.05p120,356
Sep 17, 20251.05p1.10p1.02p1.05p50,955
Sep 16, 20251.05p1.02p1.02p1.05p28,831
Sep 15, 20251.05p1.10p1.00p1.05p674,399
Sep 12, 20251.05p1.10p1.00p1.05p138,095
Sep 11, 20251.05p1.10p1.00p1.05p17,703
Sep 9, 20251.05p1.01p1.01p1.05p92,085
Sep 8, 20251.02p1.10p0.99p1.05p243,101
Sep 5, 20251.02p1.10p0.95p1.02p4,905
Sep 4, 20251.02p1.10p0.98p1.02p221,900
Sep 3, 20251.02p1.10p0.95p1.02p173,005
Sep 2, 20251.02p1.10p1.10p1.02p9
Sep 1, 20251.02p1.01p1.01p1.02p48,433
Aug 29, 20251.02p1.10p0.95p1.02p112,078
Aug 28, 20251.02p1.01p1.01p1.02p215,769
Aug 27, 20251.02p1.01p1.01p1.02p101,910
Aug 26, 20251.02p1.08p1.01p1.02p220,526
Aug 22, 20251.02p1.10p0.95p1.02p37,817
Aug 21, 20251.02p1.10p0.95p1.08p75,474
12345
Showing 1 to 50 of 242

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21