Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

ENGAGE XR Holdings plc (EXR.L)

1.0000
-0.0750
(-6.98%)
As of 8:33:30 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 1, 20251.15001.15001.00001.00001.00004,800
Apr 30, 20251.00001.15001.00001.07501.0750334,448
Apr 29, 20251.00001.05000.95001.00001.0000505,552
Apr 28, 20251.00001.04000.96301.00001.000031,439
Apr 25, 20251.02501.05000.96601.00001.0000391,447
Apr 24, 20251.02501.10000.95001.02501.025086,369
Apr 23, 20251.02501.10000.95001.02501.025027,660
Apr 22, 20251.02501.10000.97501.02501.0250258,312
Apr 17, 20250.97501.05000.95001.02501.0250951,854
Apr 16, 20251.00001.04000.96000.97500.97501,216,843
Apr 15, 20251.10001.10001.00001.00001.0000364,140
Apr 14, 20251.07501.15001.00001.10001.1000766,070
Apr 11, 20251.07501.14901.00001.07501.0750162,407
Apr 10, 20251.05001.15000.95201.07501.0750931,883
Apr 9, 20250.97500.95100.95000.97500.975060,000
Apr 8, 20251.00001.00000.95001.00001.0000260,708
Apr 7, 20251.07501.10000.85001.00001.00002,309,709
Apr 4, 20251.15001.20001.03001.12501.1250703,280
Apr 3, 20251.17501.25001.10001.15001.1500931,431
Apr 2, 20251.17501.16701.10001.17501.1750277,570
Apr 1, 20251.15001.25001.10001.17501.1750672,136
Mar 31, 20251.15001.20001.10001.15001.1500162,343
Mar 28, 20250.95001.20000.90001.15001.15002,374,784
Mar 27, 20250.95000.93300.90000.95000.95009,656
Mar 26, 20250.95000.99900.93300.95000.9500109,360
Mar 25, 20250.95001.00000.93300.95000.950064,961
Mar 24, 20250.95001.00000.99000.95000.9500101,901
Mar 21, 20250.90001.05000.85000.95000.9500257,036
Mar 20, 20250.87500.95000.80000.90000.90001,082,214
Mar 19, 20250.87500.95000.80500.87500.8750167,364
Mar 18, 20251.00001.10000.80200.85500.85501,816,854
Mar 17, 20251.00001.09800.90001.00001.0000120,804
Mar 14, 20251.00001.10000.90001.00001.0000116,548
Mar 13, 20251.00001.07000.90001.00001.0000216,191
Mar 12, 20251.00001.10000.92501.00001.0000322,992
Mar 11, 20251.10001.20000.99001.00001.0000563,503
Mar 10, 20251.15001.20001.02201.10001.1000633,350
Mar 7, 20251.20001.20001.10001.15001.1500489,719
Mar 6, 20251.20001.30001.10001.20001.2000185,234
Mar 5, 20251.20001.24901.10001.20001.200099,450
Mar 4, 20251.20001.24901.10001.20001.2000555,216
Mar 3, 20251.25001.30001.10001.20001.2000734,655
Feb 28, 20251.25001.25501.20001.25001.2500229,555
Feb 27, 20251.25001.30001.20001.25001.2500424,452
Feb 26, 20251.25001.22001.20001.25001.250095,207
Feb 25, 20251.25001.30001.20001.25001.2500801,464
Feb 24, 20251.25001.30001.18001.25001.25002,292,576
Feb 21, 20251.25001.30001.20001.25001.2500262,059
Feb 20, 20251.25001.30001.20001.25001.250040,467
Feb 19, 20251.25001.30001.20001.25001.2500156,805
Feb 18, 20251.25001.30001.20001.25001.2500292,993
Feb 17, 20251.25001.30001.10001.25001.25001,125,637
Feb 14, 20251.25001.30001.20001.25001.2500726,155
Feb 13, 20251.25001.30001.20001.25001.2500275,906
Feb 12, 20251.40001.50001.20001.25001.25002,098,356
Feb 11, 20251.27501.49601.25001.40001.40002,200,576
Feb 10, 20251.22501.30001.20001.27501.27501,308,268
Feb 7, 20251.22501.25001.20001.22501.2250232,440
Feb 6, 20251.25001.25001.20001.22501.2250459,917
Feb 5, 20251.25001.30001.20001.25001.2500509,525
Feb 4, 20251.25001.30001.22601.25001.2500829,798
Feb 3, 20251.35001.40001.20001.28001.28001,431,235
Jan 31, 20251.40001.50001.30001.35001.35001,643,794
Jan 30, 20251.35001.50001.30001.40001.4000561,315
Jan 29, 20251.45001.50001.30001.30001.30004,801,677
Jan 28, 20251.50001.60001.30001.45001.45006,134,049
Jan 27, 20251.55001.60001.40001.50001.50005,888,821
Jan 24, 20251.85002.00001.45001.55001.550012,638,392
Jan 23, 20252.05002.38901.50001.96001.960042,411,450
Jan 22, 20250.77502.54000.80002.20002.200093,416,073
Jan 21, 20250.66300.70000.62500.68800.6880298,056
Jan 20, 20250.66300.70000.70000.66300.663012,165
Jan 17, 20250.65000.70000.65000.66300.6630685,276
Jan 16, 20250.65000.70000.60000.65000.6500816,607
Jan 15, 20250.57500.65000.60000.65000.65002,152,475
Jan 14, 20250.57500.65000.65000.57500.5750304
Jan 13, 20250.57500.57500.57500.57500.5750-
Jan 10, 20250.57500.65000.50000.57500.5750190,691
Jan 9, 20250.57500.65000.60000.60000.6000444,416
Jan 8, 20250.60000.65000.55500.57500.57501,127,340
Jan 7, 20250.57500.65000.50000.60000.60001,784,485
Jan 6, 20250.52500.65000.50000.57500.57503,030,353
Jan 3, 20250.57500.65000.58800.60000.60001,914,639
Jan 2, 20250.57500.61000.55000.57500.575040,357
Dec 31, 20240.57500.58700.58700.57500.575042,167
Dec 30, 20240.60000.60000.52000.57500.57502,300,230
Dec 27, 20240.57500.65000.55000.60000.6000287,481
Dec 24, 20240.57500.65000.50000.57500.575063,857
Dec 23, 20240.57500.63200.55600.57500.5750271,246
Dec 20, 20240.55000.63300.54200.57500.57502,590,497
Dec 19, 20240.55000.60000.50000.55000.5500462,200
Dec 18, 20240.57500.60000.50000.55000.55001,041,118
Dec 17, 20240.55000.60000.50000.55000.5500669,825
Dec 16, 20240.55000.55500.55500.55000.5500399,300
Dec 13, 20240.55000.60000.50000.55000.5500912,776
Dec 12, 20240.55000.55700.51000.55000.550021,596
Dec 11, 20240.55000.56000.55700.56000.5600169,530
Dec 10, 20240.55000.60000.51000.55000.5500357,051
Dec 9, 20240.60000.65000.50000.55000.55001,348,951
Dec 6, 20240.60000.65000.55000.60000.6000574,794
Dec 5, 20240.60000.64500.55000.60000.600021,534
Dec 4, 20240.60000.65000.60500.60000.600081,808
Dec 3, 20240.60000.65000.55000.60000.6000921,229
Dec 2, 20240.60000.65000.55000.60000.6000192,650
Nov 29, 20240.60000.65000.53000.54000.5400373,237
Nov 28, 20240.57500.65000.50000.60000.60002,888,652
Nov 27, 20240.57500.60000.55000.57500.5750830,575
Nov 26, 20240.65000.70000.58000.60000.60001,844,906
Nov 25, 20240.70000.67500.60000.65000.65001,845,947
Nov 22, 20240.70000.75000.65000.70000.700064,888
Nov 21, 20240.70000.75000.65000.70000.700073,914
Nov 20, 20240.70000.72000.65000.70000.700046,275
Nov 19, 20240.70000.71800.65000.70000.700070,671
Nov 18, 20240.70000.72400.65000.70000.7000326,818
Nov 15, 20240.75000.75500.66000.72000.72002,542,795
Nov 14, 20240.80000.85000.70000.75000.7500577,503
Nov 13, 20240.80000.75000.75000.80000.80001,586
Nov 12, 20240.80000.80000.75000.80000.8000148,637
Nov 11, 20240.80000.80000.75500.80000.800016,093
Nov 8, 20240.80000.80000.80000.80000.80001,585,223
Nov 7, 20240.80000.85000.75000.80000.80007,454
Nov 6, 20240.80000.84000.75500.80000.8000602,974
Nov 5, 20240.80000.78000.78000.80000.80002
Nov 4, 20240.80000.85000.75000.80000.800038,094
Nov 1, 20240.85000.85000.75000.80000.8000423,258
Oct 31, 20240.85000.90000.80000.85000.85008,974
Oct 30, 20240.85000.90000.80000.85000.8500230,868
Oct 29, 20240.85000.90000.80000.85000.85007,326
Oct 28, 20240.85000.80000.80000.85000.8500100,000
Oct 25, 20240.85000.90000.80000.85000.850065,101
Oct 24, 20240.85000.90000.80000.85000.8500130,147
Oct 23, 20240.85000.83000.80000.85000.8500110,000
Oct 22, 20240.85000.86300.80000.85000.8500360,905
Oct 21, 20240.85000.90000.80000.85000.850066,774
Oct 18, 20240.85000.83000.80500.85000.850080,105
Oct 17, 20240.85000.90000.80000.85000.850027,416
Oct 16, 20240.85000.90000.80500.85000.8500150,000
Oct 15, 20240.85000.90000.80700.85000.8500274,943
Oct 14, 20240.85000.80500.80500.85000.850080,000
Oct 11, 20240.85000.90000.80000.85000.850084,334
Oct 10, 20240.85000.84000.80500.85000.850016,471
Oct 9, 20240.85000.90000.80000.85000.8500155,250
Oct 8, 20240.85000.90000.80000.85000.8500165,277
Oct 7, 20240.85000.80500.80000.85000.8500117,611
Oct 4, 20240.85000.80500.80000.85000.850061,442
Oct 3, 20240.85000.88000.80000.85000.8500477,799
Oct 2, 20240.85000.87800.87800.85000.850039,823
Oct 1, 20240.85000.89500.80500.85000.850070,011
Sep 30, 20240.92500.89700.80000.85000.8500848,113
Sep 27, 20240.90000.95000.86000.90000.90001,829,123
Sep 26, 20240.85000.95000.80000.90000.90009,520,279
Sep 25, 20240.85000.86000.81000.85000.85007,923,307
Sep 24, 20240.85000.90000.80000.85000.8500795,965
Sep 23, 20240.85000.89900.82500.85000.85001,155,834
Sep 20, 20240.87500.90000.75000.87000.87003,035,790
Sep 19, 20240.70000.95000.62000.87500.87505,305,346
Sep 18, 20240.65000.70000.60000.65000.6500350,104
Sep 17, 20240.62500.70000.60300.65000.6500640,857
Sep 16, 20240.72500.75000.60000.62500.62503,105,855
Sep 13, 20240.65000.75000.65500.72500.72502,692,128
Sep 12, 20240.60000.74300.55600.65000.65001,193,027
Sep 11, 20240.67500.70000.52500.60000.60009,817,563
Sep 10, 20240.80000.80000.66300.67500.67504,247,950
Sep 9, 20240.82500.84000.75000.80000.8000408,545
Sep 6, 20240.82500.84000.80000.82500.825012,343
Sep 5, 20240.82500.84000.80000.82500.825067,142
Sep 4, 20240.82500.82000.80000.82500.825021,311
Sep 3, 20240.82500.85000.80000.82500.8250231,628
Sep 2, 20240.82500.84700.82000.82500.825092,200
Aug 30, 20240.82500.84800.80000.82500.82502,775,453
Aug 29, 20240.85000.85000.80000.82500.8250666,573
Aug 28, 20240.87500.90000.80000.85000.8500311,710
Aug 27, 20240.87500.89500.85300.87500.8750205,659
Aug 23, 20240.87500.90000.86000.87500.8750185,257
Aug 22, 20240.87500.90000.85000.87500.8750103,285
Aug 21, 20240.87500.90000.88500.87500.875043,428
Aug 20, 20240.90000.94500.85000.87500.87501,250,456
Aug 19, 20240.90000.90000.90000.90000.9000-
Aug 16, 20240.90000.92900.88800.90000.9000328,129
Aug 15, 20240.90000.94500.92900.90000.9000144,643
Aug 14, 20240.87500.90000.83500.83500.83501,090,422
Aug 13, 20240.87500.90000.86300.87500.875011,263
Aug 12, 20240.87500.90000.86100.87500.8750404,542
Aug 9, 20240.95000.91100.85500.87500.87501,401,988
Aug 8, 20240.95001.00000.90600.95000.950012,989
Aug 7, 20240.95000.99700.91000.95000.95002,498,708
Aug 6, 20241.15001.11000.80000.99000.99003,850,796
Aug 5, 20241.15001.20001.00001.15001.15001,024,564
Aug 2, 20241.15001.19401.10601.15001.15001,228,975
Aug 1, 20241.15001.20001.10601.15001.1500525,665
Jul 31, 20241.15001.19401.16901.15001.1500141,355
Jul 30, 20241.15001.19401.15001.15001.15001,246,645
Jul 29, 20241.17501.16901.10001.15001.15003,773,632
Jul 26, 20241.17501.17001.10201.17501.1750184,923
Jul 25, 20241.12501.18001.00001.17501.17501,786,260
Jul 24, 20241.12501.24401.00001.12501.12502,031,089
Jul 23, 20241.12501.25001.08001.12501.1250304,210
Jul 22, 20241.17501.25001.10001.12501.12501,198,894
Jul 19, 20241.17501.28001.10001.17501.17501,542,878
Jul 18, 20241.00001.35001.00001.17501.17508,677,909
Jul 17, 20241.05001.08000.90001.00001.0000702,612
Jul 16, 20241.12501.20001.00001.10001.1000206,702
Jul 15, 20241.12501.03001.03001.12501.125019,932
Jul 12, 20241.12501.19501.13001.13001.1300305,850
Jul 11, 20241.12501.23001.00001.12501.1250115,837
Jul 10, 20241.12501.19501.00001.12501.12504,454,931
Jul 9, 20241.12501.25001.00001.12501.125026,259
Jul 8, 20241.12501.19501.00001.12501.1250125,255
Jul 5, 20241.12501.15001.14001.12501.12501,991,064
Jul 4, 20241.15001.22001.00001.12501.12502,515,607
Jul 3, 20241.15001.20001.10001.15001.150046,207
Jul 2, 20241.17501.20001.10001.15001.15004,058,647
Jul 1, 20241.17501.20001.10001.17501.1750302,945
Jun 28, 20241.25001.33001.10001.25001.2500757,960
Jun 27, 20241.15001.30001.13101.25001.25002,006,078
Jun 26, 20241.25001.30001.10001.15001.1500310,691
Jun 25, 20241.35001.40001.20001.25001.2500420,072
Jun 24, 20241.35001.35001.30001.35001.3500116,637
Jun 21, 20241.35001.35001.30001.35001.35001,787,720
Jun 20, 20241.40001.41001.30001.35001.3500206,986
Jun 19, 20241.40001.43001.43001.40001.4000163
Jun 18, 20241.40001.50001.30001.40001.400095,653
Jun 17, 20241.50001.50001.40001.40001.400086,034
Jun 14, 20241.55001.50001.50001.50001.500050,000
Jun 13, 20241.55001.56001.40001.55001.5500184,295
Jun 12, 20241.55001.60001.50001.55001.5500109,798
Jun 11, 20241.55001.60001.50001.55001.550028,121
Jun 10, 20241.62501.60001.50001.55001.5500212,427
Jun 7, 20241.62501.61801.61801.62501.625015,000
Jun 6, 20241.62501.64001.55001.62501.625049,414
Jun 5, 20241.62501.64001.64001.62501.625020,889
Jun 4, 20241.65001.60001.55201.62501.6250138,564
Jun 3, 20241.65001.68001.60501.65001.650061,582
May 31, 20241.70001.70001.60001.65001.6500770,000
May 30, 20241.65001.73001.60001.70001.70004,583,290
May 29, 20241.65001.70001.60001.65001.650017,674
May 28, 20241.70001.77001.60001.65001.65002,670,099
May 24, 20241.80001.84001.70001.84001.8400277,532
May 23, 20241.80001.90001.72001.80001.8000477,848
May 22, 20241.85001.80001.70001.80001.8000123,864
May 21, 20241.85001.80001.80001.85001.850052,129
May 20, 20241.85001.80601.80001.85001.850049,494
May 17, 20241.85001.85001.76001.85001.8500743,039
May 16, 20241.85001.89201.80001.85001.850010,030
May 15, 20241.85001.85001.80201.85001.8500265,464
May 14, 20241.85001.85001.80001.85001.8500242,655
May 13, 20241.90001.90001.80001.85001.850059,393
May 10, 20241.90001.94401.82201.90001.9000238,773
May 9, 20241.90001.84401.80001.90001.900043,821
May 8, 20241.90001.96001.85001.90001.900082,110
May 7, 20241.90002.00001.85101.90001.900020,050
May 3, 20241.90002.00001.80001.90001.900025,544
May 2, 20241.90001.96801.85101.90001.900028,435
May 1, 20241.90002.00002.00001.90001.90001,500