UK markets closed

ENGAGE XR Holdings plc (EXR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.90000.0000 (0.00%)
At close: 11:13AM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20241.85001.96001.85001.90001.900084,937
07 May 20241.90002.00001.85101.90001.900020,050
03 May 20241.90002.00001.80001.90001.900025,544
02 May 20241.90001.96801.85101.90001.900028,435
01 May 20241.90002.00002.00001.90001.90001,500
30 Apr 20241.90001.97001.80001.90001.9000158,185
29 Apr 20241.90001.84401.84401.90001.90004,523
26 Apr 20242.00001.93601.90001.90001.9000242,400
25 Apr 20242.00002.05001.93602.00002.0000366,507
24 Apr 20241.95001.98901.83302.00002.0000320,782
23 Apr 20241.85002.04001.85001.95001.95001,184,886
22 Apr 20241.85001.80001.80001.85001.8500117,158
19 Apr 20241.85001.80001.80001.85001.85003,395
18 Apr 20241.85001.80001.80001.85001.850012,062
17 Apr 20241.85001.86501.70001.85001.8500205,449
16 Apr 20241.85001.85001.80001.85001.850075,453
15 Apr 20242.05002.09501.81001.85001.8500757,271
12 Apr 20242.00002.08002.00002.00002.0000649,809
11 Apr 20242.00002.10001.90002.00002.0000165,019
10 Apr 20242.00002.09802.00002.00002.0000413,154
09 Apr 20242.00001.92001.90001.92001.920020,492
08 Apr 20242.00002.10002.01102.00002.0000111,255
05 Apr 20242.00002.10002.01802.00002.00002,746
04 Apr 20242.00001.90001.90002.00002.000021,494
03 Apr 20242.00001.90001.90002.00002.0000235
02 Apr 20242.00002.10002.10002.00002.000099
28 Mar 20242.15002.10001.90001.95001.9500122,047
27 Mar 20242.15002.16001.92002.15002.1500276,914
26 Mar 20242.25002.30002.00002.15002.1500458,631
25 Mar 20242.25002.28002.10002.25002.2500111,993
22 Mar 20242.25002.28002.10002.25002.2500212,300
21 Mar 20242.30002.40002.20002.25002.2500651,725
20 Mar 20242.30002.38702.20002.30002.300071,180
19 Mar 20242.30002.50002.20002.20002.200021,492
18 Mar 20242.30002.40002.40002.30002.300010,000
15 Mar 20242.30002.35002.20002.30002.300084,994
14 Mar 20242.30002.40002.20002.30002.3000296,353
13 Mar 20242.30002.39002.23002.30002.3000250,710
12 Mar 20242.30002.40002.20002.30002.3000105,185
11 Mar 20242.10002.39302.00002.30002.3000868,060
08 Mar 20242.10002.17502.00002.10002.10001,039,113
07 Mar 20242.10002.24002.00002.10002.1000204,896
06 Mar 20242.10002.18802.01602.10002.1000636,410
05 Mar 20242.10002.20001.90002.10002.1000961,896
04 Mar 20242.20002.30002.00002.10002.1000285,217
01 Mar 20242.30002.40002.10002.20002.2000559,210
29 Feb 20242.30002.39502.20002.30002.3000392,062
28 Feb 20242.40002.35702.25002.30002.30001,614,640
27 Feb 20242.60002.70002.30002.42002.4200727,807
26 Feb 20242.60002.90002.50002.60002.60002,195,808
23 Feb 20242.55002.70002.39002.60002.60002,937,897
22 Feb 20242.65002.70002.40002.66002.66001,872,279
21 Feb 20243.30003.46002.60002.86002.86006,332,667
20 Feb 20242.85004.00002.98003.34003.340024,029,337
19 Feb 20242.70002.80002.30002.55002.5500118,837
16 Feb 20242.70002.80002.60002.70002.700037,424
15 Feb 20243.10003.00002.51002.70002.7000929,024
14 Feb 20243.15003.14403.00003.10003.100090,412
13 Feb 20243.25003.29503.02003.15003.150030,156
12 Feb 20243.25003.40003.10003.25003.250051,201
09 Feb 20243.25003.25003.25003.25003.2500-
08 Feb 20243.35003.38203.10003.25003.25001,003,569
07 Feb 20243.35003.35003.20003.35003.3500480,813
06 Feb 20243.30003.50003.15603.35003.3500807,877
05 Feb 20243.05003.45002.90003.30003.3000792,815
02 Feb 20242.90003.30002.92503.05003.05001,022,103
01 Feb 20242.90003.00002.82402.90002.90009,892
31 Jan 20242.60003.00002.70002.90002.9000467,955
30 Jan 20242.70002.80002.40002.60002.6000337,743
29 Jan 20242.45002.80002.60002.70002.7000725,502
26 Jan 20242.50002.69602.32402.45002.4500476,400
25 Jan 20242.50002.70002.37002.50002.5000169,127
24 Jan 20242.25002.67502.20002.50002.5000484,945
23 Jan 20242.25002.50002.00002.25002.25001,165
22 Jan 20242.25002.49502.11002.25002.2500125,256
19 Jan 20242.35002.28502.28102.25002.2500200,000
18 Jan 20242.35002.50002.44502.35002.350020,351
17 Jan 20242.35002.27502.27502.35002.35007,325
16 Jan 20242.35002.50002.20002.35002.3500181
15 Jan 20242.35002.35002.35002.35002.3500-
12 Jan 20242.35002.50002.20002.35002.350048,893
11 Jan 20242.25002.50002.40002.35002.350043,208
10 Jan 20242.25002.40002.12502.25002.250015,047
09 Jan 20242.25002.40002.06002.25002.2500133,717
08 Jan 20242.25002.15102.05002.25002.250011,000
05 Jan 20242.25002.50002.00002.25002.25001,089
04 Jan 20242.25002.24002.15002.25002.2500150,000
03 Jan 20242.25002.27502.18102.25002.2500162,753
02 Jan 20242.05002.50001.90002.25002.2500528,060
29 Dec 20232.05001.93601.93602.05002.05002,223
28 Dec 20232.05002.20001.93602.05002.050070,447
27 Dec 20232.05002.05002.05002.05002.0500-
22 Dec 20232.05002.20001.90002.05002.0500257,330
21 Dec 20232.05002.20001.90002.05002.050099,595
20 Dec 20232.20002.26001.95002.05002.0500377,111
19 Dec 20232.25002.40001.90002.20002.20003,494,687
18 Dec 20232.80002.79002.60002.80002.8000112,572
15 Dec 20232.40003.00002.40002.80002.80002,080,596
14 Dec 20232.30002.59002.00002.40002.40001,698,282
13 Dec 20232.30002.32002.20002.30002.300080,638
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...