Shares Magazine
1.05p+0.00 (+0.00%)12 Sep 2025, 12:37
Engage Xr Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 12, 2025 | 1.05p | 1.10p | 1.00p | 1.05p | 138,095 |
| Sep 11, 2025 | 1.05p | 1.10p | 1.00p | 1.05p | 17,703 |
| Sep 9, 2025 | 1.05p | 1.01p | 1.01p | 1.05p | 92,085 |
| Sep 8, 2025 | 1.02p | 1.10p | 0.99p | 1.05p | 243,101 |
| Sep 5, 2025 | 1.02p | 1.10p | 0.95p | 1.02p | 4,905 |
| Sep 4, 2025 | 1.02p | 1.10p | 0.98p | 1.02p | 221,900 |
| Sep 3, 2025 | 1.02p | 1.10p | 0.95p | 1.02p | 173,005 |
| Sep 2, 2025 | 1.02p | 1.10p | 1.10p | 1.02p | 9 |
| Sep 1, 2025 | 1.02p | 1.01p | 1.01p | 1.02p | 48,433 |
| Aug 29, 2025 | 1.02p | 1.10p | 0.95p | 1.02p | 112,078 |
| Aug 28, 2025 | 1.02p | 1.01p | 1.01p | 1.02p | 215,769 |
| Aug 27, 2025 | 1.02p | 1.01p | 1.01p | 1.02p | 101,910 |
| Aug 26, 2025 | 1.02p | 1.08p | 1.01p | 1.02p | 220,526 |
| Aug 22, 2025 | 1.02p | 1.10p | 0.95p | 1.02p | 37,817 |
| Aug 21, 2025 | 1.02p | 1.10p | 0.95p | 1.08p | 75,474 |
| Aug 20, 2025 | 1.02p | 1.00p | 1.00p | 1.02p | 7,938 |
| Aug 15, 2025 | 1.02p | 1.08p | 0.98p | 1.02p | 93,335 |
| Aug 14, 2025 | 1.02p | 1.02p | 1.02p | 1.02p | 245,000 |
| Aug 13, 2025 | 1.02p | 0.95p | 0.95p | 1.02p | 1,000 |
| Aug 12, 2025 | 1.02p | 1.10p | 0.95p | 1.02p | 392,454 |
| Aug 11, 2025 | 1.02p | 1.09p | 1.09p | 1.02p | 171,887 |
| Aug 8, 2025 | 1.02p | 1.10p | 1.10p | 1.02p | 50,450 |
| Aug 7, 2025 | 1.02p | 1.10p | 0.95p | 1.02p | 2,181 |
| Aug 6, 2025 | 1.02p | 1.10p | 0.99p | 1.02p | 277,905 |
| Aug 5, 2025 | 1.02p | 1.10p | 0.95p | 1.02p | 23,546 |
| Aug 4, 2025 | 1.02p | 1.10p | 0.95p | 1.02p | 39,829 |
| Aug 1, 2025 | 1.02p | 0.99p | 0.99p | 1.02p | 24,514 |
| Jul 31, 2025 | 1.02p | 1.10p | 0.95p | 1.02p | 47,009 |
| Jul 30, 2025 | 1.02p | 1.10p | 1.08p | 1.02p | 6,959 |
| Jul 29, 2025 | 1.00p | 1.10p | 0.95p | 1.02p | 893,639 |
| Jul 28, 2025 | 1.00p | 1.07p | 1.02p | 1.00p | 111,986 |
| Jul 25, 2025 | 1.00p | 1.08p | 0.95p | 1.08p | 280,945 |
| Jul 24, 2025 | 1.00p | 1.10p | 0.90p | 1.00p | 219,849 |
| Jul 23, 2025 | 0.95p | 1.10p | 0.90p | 1.00p | 242,650 |
| Jul 22, 2025 | 0.95p | 0.99p | 0.99p | 0.95p | 149,915 |
| Jul 21, 2025 | 0.98p | 1.00p | 0.98p | 0.95p | 606,489 |
| Jul 18, 2025 | 0.95p | 1.00p | 1.00p | 0.95p | 4,040 |
| Jul 17, 2025 | 0.95p | 1.00p | 0.90p | 0.95p | 585,824 |
| Jul 16, 2025 | 0.95p | 0.93p | 0.93p | 0.95p | 291,240 |
| Jul 15, 2025 | 0.95p | 1.02p | 0.90p | 1.02p | 119,048 |
| Jul 14, 2025 | 1.00p | 1.04p | 0.90p | 0.95p | 298,465 |
| Jul 11, 2025 | 1.00p | 1.10p | 0.90p | 1.00p | 61,959 |
| Jul 10, 2025 | 1.00p | 1.02p | 0.91p | 1.00p | 88,524 |
| Jul 9, 2025 | 1.00p | 1.04p | 0.91p | 1.00p | 67,364 |
| Jul 8, 2025 | 1.00p | 0.90p | 0.90p | 1.00p | 187,463 |
| Jul 7, 2025 | 1.00p | 1.04p | 1.04p | 1.00p | 75,672 |
| Jul 4, 2025 | 1.00p | 1.10p | 0.94p | 1.00p | 41,828 |
| Jul 3, 2025 | 1.00p | 1.10p | 1.04p | 1.00p | 12,460 |
| Jul 1, 2025 | 1.00p | 1.07p | 0.91p | 1.00p | 3,048,310 |
| Jun 30, 2025 | 0.95p | 1.10p | 0.90p | 1.00p | 1,141,681 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jtc PLC | 1,360.00 | 15.84 |
| Computacenter PLC | 2,308.00 | 2.94 |
| Beazley PLC | 814.50 | 2.84 |
| Babcock International Group PLC | 1,157.00 | 2.39 |
| Ssp Group PLC | 155.50 | 2.30 |
| Drax Group PLC | 681.50 | 2.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 240.30 | -19.90 |
| Playtech PLC | 383.50 | -6.92 |
| Asos PLC | 275.50 | -4.67 |
| Genus PLC | 2,615.00 | -3.51 |
| Oxford Nanopore Technologies PLC | 164.10 | -3.47 |
| Rs Group PLC | 563.00 | -3.10 |
Risers/fallers data from previous trading day.