Engage XR Holdings (CDI) (EXR) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Engage XR Holdings (CDI)

Date Open High Low Close* Volume
17/07/2026 0.25p 0.25p 0.20p 0.25p 15661
16/07/2026 0.25p 0.25p 0.24p 0.25p 0
15/07/2026 0.25p 0.25p 0.24p 0.25p 130
14/07/2026 0.25p 0.25p 0.24p 0.25p 0
13/07/2026 0.25p 0.30p 0.24p 0.25p 7159
10/07/2026 0.25p 0.25p 0.24p 0.25p 31250
09/07/2026 0.25p 0.30p 0.24p 0.25p 150628
08/07/2026 0.25p 0.25p 0.21p 0.25p 221052
07/07/2026 0.25p 0.29p 0.20p 0.23p 88040
06/07/2026 0.25p 0.26p 0.23p 0.25p 617302
03/07/2026 0.25p 0.30p 0.21p 0.25p 162950
02/07/2026 0.25p 0.30p 0.23p 0.25p 520668
01/07/2026 0.25p 0.26p 0.20p 0.25p 11111
30/06/2026 0.25p 0.26p 0.25p 0.25p 0
29/06/2026 0.25p 0.30p 0.25p 0.25p 138981
26/06/2026 0.25p 0.30p 0.23p 0.25p 304277
25/06/2026 0.25p 0.26p 0.22p 0.25p 0
24/06/2026 0.25p 0.30p 0.25p 0.22p 305012
23/06/2026 0.25p 0.26p 0.20p 0.25p 331
22/06/2026 0.25p 0.26p 0.25p 0.25p 0
19/06/2026 0.25p 0.30p 0.21p 0.25p 475479
18/06/2026 0.25p 0.30p 0.25p 0.25p 191646
17/06/2026 0.25p 0.28p 0.25p 0.25p 69900
16/06/2026 0.25p 0.30p 0.20p 0.25p 66364
15/06/2026 0.22p 0.28p 0.22p 0.25p 2933739
12/06/2026 0.22p 0.22p 0.22p 0.22p 640
11/06/2026 0.22p 0.22p 0.22p 0.22p 0
10/06/2026 0.22p 0.22p 0.22p 0.22p 0
09/06/2026 0.22p 0.25p 0.22p 0.22p 965
08/06/2026 0.22p 0.22p 0.18p 0.22p 1135441
05/06/2026 0.20p 0.22p 0.20p 0.22p 2793402
04/06/2026 0.22p 0.22p 0.20p 0.22p 210289
03/06/2026 0.25p 0.25p 0.19p 0.22p 2446744
02/06/2026 0.20p 0.25p 0.15p 0.23p 5074933
01/06/2026 0.20p 0.25p 0.17p 0.21p 3076696
29/05/2026 0.17p 0.23p 0.15p 0.20p 7697784
28/05/2026 0.17p 0.18p 0.16p 0.17p 1357993
27/05/2026 0.17p 0.18p 0.15p 0.17p 118768
26/05/2026 0.20p 0.25p 0.15p 0.17p 5180051
22/05/2026 0.18p 0.25p 0.17p 0.20p 10012745
21/05/2026 0.18p 0.18p 0.15p 0.18p 198
20/05/2026 0.18p 0.18p 0.15p 0.18p 543307
19/05/2026 0.18p 0.20p 0.16p 0.18p 1715648
18/05/2026 0.18p 0.19p 0.15p 0.18p 7084557
15/05/2026 0.18p 0.20p 0.15p 0.18p 544503
14/05/2026 0.23p 0.25p 0.17p 0.18p 7136495
13/05/2026 0.23p 0.25p 0.20p 0.21p 778365
12/05/2026 0.25p 0.30p 0.22p 0.23p 511619
11/05/2026 0.25p 0.30p 0.20p 0.25p 2073740
08/05/2026 0.23p 0.28p 0.20p 0.25p 1338202
07/05/2026 0.23p 0.29p 0.20p 0.22p 5379241
06/05/2026 0.14p 0.30p 0.12p 0.23p 18849863
05/05/2026 0.14p 0.14p 0.11p 0.14p 0
01/05/2026 0.14p 0.16p 0.12p 0.14p 2766564
30/04/2026 0.20p 0.25p 0.12p 0.14p 16464800
29/04/2026 0.18p 0.20p 0.18p 0.20p 363990
28/04/2026 0.20p 0.20p 0.15p 0.18p 376650
27/04/2026 0.20p 0.25p 0.20p 0.20p 3176
24/04/2026 0.20p 0.25p 0.20p 0.20p 32544
23/04/2026 0.20p 0.25p 0.19p 0.20p 820
22/04/2026 0.20p 0.20p 0.19p 0.20p 0
21/04/2026 0.20p 0.23p 0.18p 0.20p 579152
20/04/2026 0.20p 0.24p 0.16p 0.20p 3134615
17/04/2026 0.20p 0.20p 0.19p 0.20p 0
16/04/2026 0.20p 0.25p 0.17p 0.20p 204168
15/04/2026 0.20p 0.24p 0.19p 0.20p 260300
14/04/2026 0.20p 0.23p 0.16p 0.20p 851693
13/04/2026 0.20p 0.20p 0.15p 0.20p 79285
10/04/2026 0.20p 0.23p 0.19p 0.20p 461308
09/04/2026 0.20p 0.20p 0.20p 0.20p 188356
08/04/2026 0.20p 0.20p 0.16p 0.20p 274214
07/04/2026 0.18p 0.24p 0.16p 0.20p 3339081
02/04/2026 0.18p 0.18p 0.14p 0.18p 1806250
01/04/2026 0.18p 0.18p 0.15p 0.18p 138168
31/03/2026 0.20p 0.20p 0.15p 0.18p 1290283
30/03/2026 0.20p 0.25p 0.16p 0.20p 3835056
27/03/2026 0.18p 0.27p 0.15p 0.22p 7576643
26/03/2026 0.20p 0.20p 0.15p 0.18p 2229421
25/03/2026 0.23p 0.25p 0.17p 0.20p 3632263
24/03/2026 0.25p 0.25p 0.20p 0.23p 1330000
23/03/2026 0.30p 0.30p 0.20p 0.25p 1480377
20/03/2026 0.30p 0.33p 0.25p 0.30p 2981
19/03/2026 0.30p 0.33p 0.25p 0.27p 212134
18/03/2026 0.30p 0.32p 0.25p 0.30p 30485
17/03/2026 0.30p 0.32p 0.25p 0.30p 1164583
16/03/2026 0.30p 0.35p 0.30p 0.30p 282
13/03/2026 0.30p 0.35p 0.26p 0.30p 525282
12/03/2026 0.30p 0.35p 0.25p 0.30p 2189
11/03/2026 0.30p 0.32p 0.30p 0.30p 0
10/03/2026 0.30p 0.32p 0.25p 0.30p 10431
09/03/2026 0.30p 0.32p 0.26p 0.30p 86215
06/03/2026 0.30p 0.31p 0.26p 0.27p 717999
05/03/2026 0.30p 0.31p 0.30p 0.30p 0
04/03/2026 0.30p 0.35p 0.30p 0.30p 130582
03/03/2026 0.30p 0.32p 0.25p 0.27p 70963
02/03/2026 0.30p 0.35p 0.25p 0.30p 10144
27/02/2026 0.28p 0.30p 0.25p 0.28p 367314
26/02/2026 0.30p 0.30p 0.25p 0.27p 881509
25/02/2026 0.30p 0.30p 0.26p 0.30p 350792
24/02/2026 0.30p 0.30p 0.25p 0.30p 128
23/02/2026 0.30p 0.35p 0.30p 0.30p 487909
20/02/2026 0.30p 0.30p 0.26p 0.30p 2489
19/02/2026 0.30p 0.32p 0.30p 0.30p 381008
18/02/2026 0.30p 0.32p 0.30p 0.30p 306000
17/02/2026 0.30p 0.35p 0.26p 0.30p 132885
16/02/2026 0.33p 0.35p 0.30p 0.32p 1324978
13/02/2026 0.35p 0.35p 0.30p 0.33p 941420
12/02/2026 0.35p 0.39p 0.30p 0.35p 85000
11/02/2026 0.35p 0.40p 0.35p 0.35p 781087
10/02/2026 0.35p 0.37p 0.35p 0.35p 0
09/02/2026 0.35p 0.40p 0.30p 0.35p 20418
06/02/2026 0.35p 0.38p 0.30p 0.35p 297858
05/02/2026 0.35p 0.40p 0.30p 0.38p 226337
04/02/2026 0.35p 0.40p 0.35p 0.35p 826460
03/02/2026 0.35p 0.35p 0.30p 0.35p 16200
02/02/2026 0.35p 0.38p 0.30p 0.35p 59266
30/01/2026 0.35p 0.37p 0.35p 0.35p 0
29/01/2026 0.35p 0.35p 0.30p 0.35p 8414
28/01/2026 0.35p 0.39p 0.30p 0.38p 251601
27/01/2026 0.35p 0.35p 0.30p 0.35p 24500
26/01/2026 0.35p 0.40p 0.30p 0.36p 242222
23/01/2026 0.35p 0.40p 0.30p 0.35p 334983
22/01/2026 0.35p 0.40p 0.34p 0.35p 36578
21/01/2026 0.35p 0.40p 0.30p 0.35p 140299
20/01/2026 0.35p 0.35p 0.30p 0.35p 184006
19/01/2026 0.35p 0.35p 0.30p 0.35p 142108
16/01/2026 0.35p 0.40p 0.30p 0.35p 116119
15/01/2026 0.35p 0.35p 0.31p 0.35p 12402
14/01/2026 0.35p 0.35p 0.31p 0.35p 31024
13/01/2026 0.35p 0.40p 0.31p 0.35p 419209
12/01/2026 0.35p 0.40p 0.30p 0.35p 155586
09/01/2026 0.35p 0.35p 0.31p 0.35p 248109
08/01/2026 0.33p 0.40p 0.30p 0.35p 3117424
07/01/2026 0.43p 0.45p 0.33p 0.40p 5364707
06/01/2026 0.48p 0.50p 0.45p 0.48p 120795
05/01/2026 0.48p 0.50p 0.45p 0.48p 302019
02/01/2026 0.48p 0.48p 0.45p 0.48p 313433
01/01/2026 0.48p 0.49p 0.45p 0.48p 14392
31/12/2025 0.48p 0.49p 0.45p 0.48p 14392
30/12/2025 0.48p 0.51p 0.45p 0.48p 601785
29/12/2025 0.48p 0.48p 0.46p 0.48p 104450
26/12/2025 0.48p 0.51p 0.45p 0.48p 109192
25/12/2025 0.48p 0.51p 0.45p 0.48p 109192
24/12/2025 0.48p 0.51p 0.45p 0.48p 109192
23/12/2025 0.45p 0.50p 0.40p 0.48p 1229881
22/12/2025 0.45p 0.49p 0.41p 0.45p 542500
19/12/2025 0.45p 0.50p 0.45p 0.45p 448034
18/12/2025 0.45p 0.50p 0.40p 0.45p 335999
17/12/2025 0.45p 0.50p 0.40p 0.45p 248957
16/12/2025 0.45p 0.50p 0.43p 0.45p 372809
15/12/2025 0.45p 0.50p 0.44p 0.45p 20036
12/12/2025 0.44p 0.50p 0.40p 0.45p 3276891
11/12/2025 0.40p 0.47p 0.37p 0.44p 4390785
10/12/2025 0.58p 0.64p 0.39p 0.39p 3968100
09/12/2025 0.48p 0.65p 0.40p 0.58p 1017672
08/12/2025 0.50p 0.55p 0.40p 0.48p 1628130
05/12/2025 0.55p 0.55p 0.45p 0.50p 234280
04/12/2025 0.55p 0.60p 0.50p 0.55p 51414
03/12/2025 0.60p 0.60p 0.40p 0.55p 5957318
02/12/2025 0.60p 0.60p 0.55p 0.60p 27964
01/12/2025 0.60p 0.70p 0.60p 0.60p 282
28/11/2025 0.60p 0.70p 0.60p 0.60p 18000
27/11/2025 0.60p 0.60p 0.56p 0.60p 0
26/11/2025 0.60p 0.60p 0.53p 0.60p 2706
25/11/2025 0.60p 0.70p 0.50p 0.60p 251722
24/11/2025 0.60p 0.60p 0.55p 0.60p 10000
21/11/2025 0.65p 0.70p 0.60p 0.60p 2217682
20/11/2025 0.75p 0.80p 0.65p 0.65p 1012696
19/11/2025 0.75p 0.80p 0.73p 0.75p 656245
18/11/2025 0.75p 0.77p 0.75p 0.75p 0
17/11/2025 0.75p 0.75p 0.70p 0.75p 5834
14/11/2025 0.75p 0.80p 0.70p 0.75p 107398
13/11/2025 0.75p 0.80p 0.70p 0.75p 2766
12/11/2025 0.75p 0.80p 0.70p 0.75p 154699
11/11/2025 0.75p 0.75p 0.70p 0.75p 99
10/11/2025 0.75p 0.80p 0.70p 0.75p 208526
07/11/2025 0.75p 0.77p 0.70p 0.75p 59401
06/11/2025 0.75p 0.80p 0.75p 0.75p 30863
05/11/2025 0.75p 0.80p 0.70p 0.75p 442294
04/11/2025 0.75p 0.75p 0.72p 0.75p 0
03/11/2025 0.75p 0.80p 0.75p 0.75p 15515
31/10/2025 0.83p 0.90p 0.70p 0.75p 350946
30/10/2025 0.83p 0.90p 0.75p 0.83p 177362
29/10/2025 0.83p 0.90p 0.75p 0.83p 63433
28/10/2025 0.83p 0.84p 0.75p 0.83p 64533
27/10/2025 0.83p 0.89p 0.75p 0.83p 25211
24/10/2025 0.83p 0.89p 0.75p 0.83p 64819
23/10/2025 0.83p 0.83p 0.76p 0.83p 99895
22/10/2025 0.83p 0.83p 0.83p 0.83p 0
21/10/2025 0.88p 0.94p 0.75p 0.83p 619671
20/10/2025 0.78p 0.95p 0.75p 0.88p 2325988
17/10/2025 0.78p 0.80p 0.75p 0.78p 167269
16/10/2025 0.78p 0.80p 0.75p 0.78p 33187
15/10/2025 0.78p 0.80p 0.75p 0.78p 36547
14/10/2025 0.78p 0.80p 0.75p 0.78p 141620
13/10/2025 0.78p 0.78p 0.75p 0.78p 1632
10/10/2025 0.78p 0.80p 0.75p 0.78p 68644
09/10/2025 0.78p 0.80p 0.75p 0.78p 463975
08/10/2025 0.83p 0.83p 0.78p 0.78p 510453
07/10/2025 0.83p 0.85p 0.80p 0.83p 50878

*Close Price adjusted for both dividends and splits