1. Share Prices

  2. Engage Xr Holdings PLC (EXR)

0.57p-0.17 (-30.43%)10 Dec 2025, 15:40
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
Dec 8, 20250.50p0.55p0.40p0.47p1,628,130
Dec 5, 20250.55p0.50p0.45p0.45p232,279
Dec 4, 20250.55p0.60p0.50p0.55p51,414
Dec 3, 20250.60p0.55p0.40p0.55p5,957,318
Dec 1, 20250.60p0.70p0.70p0.70p135
Nov 28, 20250.60p0.70p0.70p0.60p18,000
Nov 26, 20250.60p0.53p0.53p0.60p2,706
Nov 25, 20250.60p0.70p0.50p0.60p251,722
Nov 24, 20250.60p0.55p0.55p0.55p10,000
Nov 21, 20250.65p0.70p0.60p0.60p4,217,682
Nov 20, 20250.75p0.80p0.69p0.65p1,012,695
Nov 19, 20250.75p0.80p0.73p0.75p656,244
Nov 17, 20250.75p0.70p0.70p0.75p5,834
Nov 14, 20250.75p0.80p0.70p0.75p107,397
Nov 13, 20250.80p0.80p0.70p0.75p2,766
Nov 12, 20250.75p0.80p0.70p0.75p154,699
Nov 11, 20250.75p0.70p0.70p0.75p99
Nov 10, 20250.70p0.80p0.70p0.75p208,526
Nov 7, 20250.75p0.77p0.70p0.75p59,401
Nov 6, 20250.75p0.80p0.80p0.75p30,863
Nov 5, 20250.75p0.80p0.70p0.75p442,294
Nov 3, 20250.75p0.80p0.80p0.75p15,515
Nov 1, 20250.82p0.90p0.70p0.71p528,246
Oct 30, 20250.82p0.00p0.00p0.82p0
Oct 29, 20250.82p0.90p0.75p0.89p63,430
Oct 28, 20250.82p0.84p0.75p0.82p64,532
Oct 27, 20250.82p0.00p0.00p0.82p0
Oct 24, 20250.82p0.89p0.75p0.89p64,819
Oct 23, 20250.82p0.76p0.76p0.82p99,895
Oct 21, 20250.88p0.94p0.75p0.75p619,670
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 10, 20250.78p0.80p0.75p0.80p68,364
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
12345
Showing 1 to 50 of 238

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
Ocado Group PLC235.0020.67
Firstgroup PLC183.804.97
Patria Private Equity Trust PLC602.001.86
Scottish Mortgage Investment Trust PLC1,140.003.68
Volution Group PLC635.003.59
Trainline PLC221.002.79

Fallers

CompanyPrice% Chg
Kainos Group PLC1,098.00-7.73
Sdcl Efficiency Income Trust PLC50.30-6.33
Ceres Power Holdings PLC308.60-3.02
Moonpig Group PLC202.50-4.26
Ncc Group PLC138.20-3.49
Future PLC565.20-2.55