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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	0.88	0.83	0.83	0.95	0.8	2.24M
September 30, 2025	1	0.9	0.9	1.12	0.8	1.03M
September 29, 2025	1.05	1.05	1.05	1.09	1.05	72,142
September 26, 2025	1	1.05	1.05	1.1	0.9	171,593
September 25, 2025	1.05	1	1	1.1	0.9	90,277
September 24, 2025	1.05	1.05	1.05	1.05	1	18,026
September 23, 2025	1.05	1.05	1.05	1.09	1	147,753
September 22, 2025	1.05	1.05	1.05	1.1	1.01	180,518
September 19, 2025	1.1	1.05	1.05	1.1	1.01	106,441
September 18, 2025	1.05	1.05	1.05	1.1	1	240,356
September 17, 2025	1.05	1.05	1.05	1.1	1.02	101,010
September 16, 2025	1.05	1.05	1.05	1.05	1.02	57,662
September 15, 2025	1.05	1.05	1.05	1.1	1	674,453
September 12, 2025	1.05	1.05	1.05	1.1	1	138,095

ENGAGE XR Holdings plc (EXR.L) LSE