Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	28.45	28.67	28.45	28.64	28.64	0.56%	129,835
Jul 31, 2025	28.69	28.84	28.48	28.48	28.48	-0.49%	212,848
Jul 30, 2025	28.79	28.83	28.58	28.62	28.62	-0.45%	336,846
Jul 29, 2025	28.83	29.09	28.69	28.75	28.75	-0.48%	909,630
Jul 28, 2025	28.82	28.90	28.75	28.89	28.89	0.35%	77,724
Jul 25, 2025	28.71	28.93	28.69	28.79	28.79	0.21%	95,330
Jul 24, 2025	28.63	28.84	28.63	28.73	28.73	0.35%	63,284
Jul 23, 2025	28.50	28.76	28.50	28.63	28.63	0.95%	110,231
Jul 22, 2025	28.32	28.44	28.22	28.36	28.36	0.07%	83,660
Jul 21, 2025	28.37	28.46	28.31	28.34	28.34	0.07%	140,013
Jul 18, 2025	28.39	28.44	28.22	28.32	28.32	-0.04%	265,297
Jul 17, 2025	28.28	28.47	28.21	28.33	28.33	-0.18%	109,526
Jul 16, 2025	28.29	28.41	28.23	28.38	28.38	0.37%	167,864
Jul 15, 2025	28.40	28.48	28.24	28.28	28.28	0.05%	146,471
Jul 14, 2025	28.25	28.39	28.20	28.26	28.26	-0.04%	233,151
Jul 11, 2025	28.33	28.41	28.21	28.27	28.27	-0.39%	131,522
Jul 10, 2025	28.31	28.57	28.31	28.38	28.38	-0.42%	90,627
Jul 9, 2025	28.30	28.54	28.27	28.50	28.50	0.81%	151,433
Jul 8, 2025	28.23	28.48	28.22	28.27	28.27	-0.35%	223,346
Jul 7, 2025	28.72	28.72	28.29	28.37	28.37	-1.90%	263,317
Jul 3, 2025	28.69	28.94	28.68	28.92	28.92	1.01%	90,712
Jul 2, 2025	28.43	28.81	28.43	28.63	28.63	0.28%	162,744
Jul 1, 2025	28.54	28.70	28.38	28.55	28.55	-0.66%	129,673
Jun 30, 2025	28.51	28.83	28.51	28.74	28.74	0.70%	224,198
Jun 27, 2025	28.40	28.73	28.40	28.54	28.54	-0.87%	135,914
Jun 26, 2025	28.35	28.92	28.33	28.79	28.52	1.52%	266,068
Jun 25, 2025	28.30	28.45	28.26	28.36	28.09	0.42%	134,351
Jun 24, 2025	28.21	28.31	28.11	28.24	27.97	0.48%	92,913
Jun 23, 2025	28.05	28.20	28.04	28.11	27.84	0.38%	155,053
Jun 20, 2025	28.03	28.10	27.96	28.00	27.73	-0.43%	187,132
Jun 18, 2025	28.23	28.27	28.05	28.12	27.85	-0.18%	89,474
Jun 17, 2025	28.16	28.20	28.07	28.17	27.90	-0.14%	92,745
Jun 16, 2025	28.24	28.33	28.14	28.21	27.94	-0.04%	84,200
Jun 13, 2025	27.78	28.33	27.78	28.22	27.95	-0.70%	59,101
Jun 12, 2025	28.27	28.44	28.27	28.42	28.15	0.60%	99,291
Jun 11, 2025	28.22	28.42	28.20	28.25	27.98	0.04%	270,414
Jun 10, 2025	28.09	28.30	28.09	28.24	27.97	0.39%	151,598
Jun 9, 2025	28.14	28.20	28.06	28.13	27.86	0.11%	512,590
Jun 6, 2025	28.11	28.18	28.03	28.10	27.83	-0.11%	84,202
Jun 5, 2025	28.33	28.33	28.04	28.13	27.86	-0.42%	90,925
Jun 4, 2025	28.06	28.38	28.06	28.25	27.98	0.64%	152,507
Jun 3, 2025	27.89	28.15	27.89	28.07	27.80	0.36%	100,213
Jun 2, 2025	27.86	28.04	27.84	27.97	27.70	-0.11%	122,626
May 30, 2025	27.94	28.05	27.87	28.00	27.73	-	228,017
May 29, 2025	27.93	28.12	27.93	28.00	27.73	0.36%	148,294
May 28, 2025	27.94	28.05	27.89	27.90	27.63	-0.46%	120,819
May 27, 2025	27.80	28.12	27.80	28.03	27.76	0.97%	192,204
May 23, 2025	27.75	27.94	27.71	27.76	27.50	-0.04%	57,728
May 22, 2025	27.67	28.39	27.64	27.77	27.51	0.11%	108,236
May 21, 2025	27.89	28.04	27.70	27.74	27.48	-1.14%	290,171