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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	0.6	0.6	0.6	0.7	0.5	253,189
November 24, 2025	0.6	0.6	0.6	0.6	0.55	20,000
November 21, 2025	0.65	0.6	0.6	0.7	0.6	4.22M
November 20, 2025	0.75	0.65	0.65	0.8	0.65	1.01M
November 19, 2025	0.75	0.75	0.75	0.8	0.73	656,245
November 18, 2025	0.75	0.75	0.75	0.75	0.75	26,768
November 17, 2025	0.75	0.75	0.75	0.75	0.7	6,790
November 14, 2025	0.75	0.75	0.75	0.8	0.7	107,398
November 13, 2025	0.75	0.75	0.75	0.8	0.7	2,766
November 12, 2025	0.75	0.75	0.75	0.8	0.7	155,391
November 11, 2025	0.75	0.75	0.75	0.75	0.7	198
November 10, 2025	0.75	0.75	0.75	0.8	0.7	208,526
November 07, 2025	0.75	0.75	0.75	0.77	0.7	117,779
November 06, 2025	0.75	0.75	0.75	0.8	0.75	61,726
November 05, 2025	0.75	0.75	0.75	0.8	0.7	443,203
November 04, 2025	0.75	0.75	0.75	0.75	0.75	7,470
November 03, 2025	0.75	0.75	0.75	0.8	0.75	15,515
October 31, 2025	0.83	0.75	0.75	0.9	0.7	350,946
October 30, 2025	0.83	0.83	0.83	0.9	0.75	177,583
October 29, 2025	0.77	0.83	0.83	0.9	0.75	105,431
October 28, 2025	0.79	0.83	0.83	0.84	0.75	64,568
October 27, 2025	0.83	0.83	0.83	0.89	0.75	26,415
October 24, 2025	0.83	0.83	0.83	0.89	0.75	69,248
October 23, 2025	0.83	0.83	0.83	0.83	0.76	149,790
October 22, 2025	0.83	0.83	0.83	0.83	0.83	619,804
October 21, 2025	0.88	0.83	0.83	0.94	0.75	619,804
October 20, 2025	0.78	0.88	0.88	0.95	0.75	2.33M
October 17, 2025	0.78	0.78	0.78	0.8	0.75	169,125
October 16, 2025	0.78	0.78	0.78	0.8	0.75	34,363
October 15, 2025	0.78	0.78	0.78	0.8	0.75	36,547
October 14, 2025	0.78	0.78	0.78	0.8	0.75	153,620
October 13, 2025	0.78	0.78	0.78	0.78	0.75	3,264
October 10, 2025	0.78	0.78	0.78	0.8	0.75	70,500
October 09, 2025	0.78	0.78	0.78	0.8	0.75	493,975
October 08, 2025	0.83	0.78	0.78	0.83	0.78	710,453
October 07, 2025	0.83	0.83	0.83	0.85	0.8	101,556
October 06, 2025	0.83	0.83	0.83	0.83	0.8	143,588
October 03, 2025	0.83	0.83	0.83	0.87	0.8	78,093
October 02, 2025	0.83	0.83	0.83	0.85	0.8	107,442

ENGAGE XR Holdings plc (EXR.L) LSE