ENGAGE XR Holdings plc - EXR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.3	0.3	0.3	0.3	0.26	4,978
February 19, 2026	0.3	0.3	0.3	0.32	0.3	762,016
February 18, 2026	0.3	0.3	0.3	0.32	0.3	506,000
February 17, 2026	0.3	0.3	0.3	0.35	0.26	132,885
February 16, 2026	0.33	0.32	0.32	0.35	0.3	1.32M
February 13, 2026	0.35	0.33	0.33	0.35	0.3	941,420
February 12, 2026	0.35	0.35	0.35	0.39	0.3	120,000
February 11, 2026	0.35	0.35	0.35	0.4	0.35	1.56M
February 10, 2026	0.35	0.35	0.35	0.35	0.35	0
February 09, 2026	0.35	0.35	0.35	0.4	0.3	20,443
February 06, 2026	0.35	0.35	0.35	0.38	0.3	382,858
February 05, 2026	0.35	0.38	0.38	0.4	0.3	276,337
February 04, 2026	0.35	0.35	0.35	0.4	0.35	1.65M
February 03, 2026	0.35	0.35	0.35	0.35	0.3	32,400
February 02, 2026	0.38	0.35	0.35	0.38	0.3	84,266
January 30, 2026	0.35	0.35	0.35	0.35	0.35	12,840
January 29, 2026	0.35	0.35	0.35	0.35	0.3	8,628
January 28, 2026	0.35	0.38	0.38	0.39	0.3	251,601
January 27, 2026	0.35	0.35	0.3	0.35	0.3	24,500
January 26, 2026	0.35	0.36	0.36	0.4	0.3	242,222
January 23, 2026	0.35	0.35	0.35	0.4	0.3	340,924
January 22, 2026	0.35	0.35	0.35	0.4	0.34	45,281
January 21, 2026	0.35	0.35	0.35	0.4	0.3	230,299
January 20, 2026	0.35	0.35	0.35	0.35	0.3	194,192
January 19, 2026	0.35	0.35	0.35	0.35	0.3	245,928
January 16, 2026	0.35	0.35	0.35	0.4	0.3	128,976
January 15, 2026	0.35	0.35	0.35	0.35	0.31	24,804
January 14, 2026	0.35	0.35	0.35	0.35	0.31	62,048
January 13, 2026	0.35	0.35	0.35	0.4	0.31	453,154
January 12, 2026	0.35	0.35	0.35	0.4	0.3	162,586
January 09, 2026	0.35	0.35	0.35	0.35	0.31	493,176
January 08, 2026	0.33	0.37	0.37	0.4	0.3	3.12M
January 07, 2026	0.43	0.4	0.4	0.45	0.33	5.55M
January 06, 2026	0.48	0.48	0.48	0.5	0.45	120,796
January 05, 2026	0.48	0.48	0.48	0.5	0.45	322,351
January 02, 2026	0.48	0.48	0.48	0.48	0.45	626,807
December 31, 2025	0.48	0.48	0.48	0.49	0.45	14,392
December 30, 2025	0.48	0.48	0.48	0.51	0.45	601,785
December 29, 2025	0.48	0.48	0.48	0.48	0.46	204,450
December 24, 2025	0.48	0.48	0.48	0.51	0.45	159,192
December 23, 2025	0.45	0.48	0.48	0.5	0.4	1.23M
December 22, 2025	0.45	0.45	0.45	0.49	0.41	585,000
December 19, 2025	0.45	0.45	0.45	0.5	0.45	487,701
December 18, 2025	0.45	0.5	0.5	0.5	0.4	337,063
December 17, 2025	0.45	0.45	0.45	0.5	0.4	248,958
December 16, 2025	0.45	0.45	0.45	0.5	0.43	372,809
December 15, 2025	0.45	0.45	0.45	0.5	0.45	40,072
December 12, 2025	0.44	0.45	0.45	0.5	0.4	3.28M
December 11, 2025	0.4	0.44	0.44	0.47	0.37	4.39M
December 10, 2025	0.57	0.39	0.39	0.64	0.39	3.97M
December 09, 2025	0.48	0.57	0.57	0.65	0.4	1.02M
December 08, 2025	0.5	0.48	0.48	0.55	0.4	1.75M
December 05, 2025	0.55	0.5	0.5	0.55	0.45	235,190
December 04, 2025	0.6	0.55	0.55	0.6	0.5	51,414
December 03, 2025	0.6	0.55	0.55	0.6	0.4	5.96M
December 02, 2025	0.6	0.6	0.6	0.6	0.55	55,928
December 01, 2025	0.6	0.6	0.6	0.7	0.6	322
November 28, 2025	0.6	0.6	0.6	0.7	0.6	18,000
November 27, 2025	0.6	0.6	0.6	0.6	0.6	75,768
November 26, 2025	0.6	0.6	0.6	0.6	0.53	5,412

ENGAGE XR Holdings plc (EXR.L) LSE