1. Share Prices

  2. Engage Xr Holdings PLC (EXR)

1.10p+0.07 (+7.32%)06 Aug 2025, 09:21
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
Aug 5, 20251.02p1.10p0.95p1.02p23,546
Aug 4, 20251.02p1.10p0.95p1.02p39,829
Aug 1, 20251.02p0.99p0.99p1.02p24,514
Jul 31, 20251.02p1.10p0.95p1.02p47,009
Jul 30, 20251.02p1.10p1.08p1.02p6,959
Jul 29, 20251.00p1.10p0.95p1.02p893,639
Jul 28, 20251.00p1.07p1.02p1.00p111,986
Jul 25, 20251.00p1.08p0.95p1.08p280,945
Jul 24, 20251.00p1.10p0.90p1.00p219,849
Jul 23, 20250.95p1.10p0.90p1.00p242,650
Jul 22, 20250.95p0.99p0.99p0.95p149,915
Jul 21, 20250.98p1.00p0.98p0.95p606,489
Jul 18, 20250.95p1.00p1.00p0.95p4,040
Jul 17, 20250.95p1.00p0.90p0.95p585,824
Jul 16, 20250.95p0.93p0.93p0.95p291,240
Jul 15, 20250.95p1.02p0.90p1.02p119,048
Jul 14, 20251.00p1.04p0.90p0.95p298,465
Jul 11, 20251.00p1.10p0.90p1.00p61,959
Jul 10, 20251.00p1.02p0.91p1.00p88,524
Jul 9, 20251.00p1.04p0.91p1.00p67,364
Jul 8, 20251.00p0.90p0.90p1.00p187,463
Jul 7, 20251.00p1.04p1.04p1.00p75,672
Jul 4, 20251.00p1.10p0.94p1.00p41,828
Jul 3, 20251.00p1.10p1.04p1.00p12,460
Jul 1, 20251.00p1.07p0.91p1.00p3,048,310
Jun 30, 20250.95p1.10p0.90p1.00p1,141,681
Jun 27, 20250.95p1.02p0.97p0.95p240,260
Jun 26, 20250.95p1.02p0.90p0.95p85,834
Jun 25, 20250.95p0.97p0.92p0.95p513,726
Jun 24, 20250.95p1.00p0.97p0.95p79,940
Jun 20, 20250.95p1.00p0.90p0.95p101,263
Jun 19, 20250.95p0.97p0.97p0.95p233,544
Jun 18, 20251.00p1.10p0.90p0.95p3,155,441
Jun 16, 20251.00p1.10p1.07p1.00p51,547
Jun 13, 20251.00p1.10p0.90p1.00p12,661
Jun 12, 20251.00p1.10p0.90p1.00p17,540
Jun 10, 20251.00p1.04p0.90p1.00p135,432
Jun 9, 20251.00p1.10p0.96p1.10p839,437
Jun 6, 20251.00p1.10p0.90p1.00p185,613
Jun 5, 20250.95p1.04p0.90p1.00p2,647,204
Jun 4, 20250.93p0.95p0.90p0.95p514,130
Jun 3, 20250.80p0.95p0.65p0.93p4,067,747
Jun 2, 20251.00p1.07p0.90p0.95p978,232
May 30, 20251.00p1.10p0.90p1.00p248,017
May 29, 20251.00p1.10p0.90p1.00p300,073
May 28, 20251.00p1.10p0.91p1.00p171,047
May 27, 20251.07p1.12p0.90p1.00p283,247
May 23, 20251.07p1.01p1.00p1.07p94,509
May 22, 20251.07p1.07p1.00p1.07p93,462
May 21, 20251.07p1.12p1.00p1.07p151,186
12345
Showing 1 to 50 of 246

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,385.009.92
Fresnillo PLC1,601.005.33
Vistry Group PLC618.004.78
Diageo PLC1,983.004.15
Hochschild Mining PLC312.203.86
Vesuvius PLC367.203.49

Fallers

CompanyPrice% Chg
Tp Icap Group PLC282.00-8.14
Metro Bank Holdings PLC115.20-7.99
Coca-Cola Europacific Partners PLC6,860.00-7.17
4Imprint Group PLC3,370.00-6.78
Coca-Cola Hbc AG3,650.00-6.94
Auction Technology Group PLC348.50-5.17