Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	56.16	56.16	55.00	55.80	-	-2.16%	32,335
Jul 31, 2025	57.14	57.68	56.97	57.03	57.03	-0.35%	82,603
Jul 30, 2025	57.61	57.77	56.95	57.23	57.23	-0.78%	64,650
Jul 29, 2025	57.95	58.16	57.56	57.68	57.68	0.07%	41,257
Jul 28, 2025	58.11	58.11	57.46	57.64	57.64	-0.59%	46,515
Jul 25, 2025	57.62	58.07	57.37	57.98	57.98	0.55%	264,308
Jul 24, 2025	57.92	57.99	57.62	57.66	57.66	-0.48%	41,216
Jul 23, 2025	57.92	57.98	57.53	57.94	57.94	0.43%	28,361
Jul 22, 2025	57.26	57.81	57.16	57.69	57.69	0.77%	64,597
Jul 21, 2025	57.94	58.10	57.25	57.25	57.25	-1.00%	120,679
Jul 18, 2025	57.88	57.96	57.65	57.83	57.83	0.55%	58,124
Jul 17, 2025	56.45	57.54	56.45	57.51	57.51	1.66%	48,683
Jul 16, 2025	56.30	56.62	55.80	56.57	56.57	1.13%	70,105
Jul 15, 2025	57.09	57.09	55.94	55.94	55.94	-2.32%	92,841
Jul 14, 2025	56.66	57.27	56.66	57.27	57.27	1.09%	68,416
Jul 11, 2025	56.75	56.90	56.52	56.65	56.65	-0.82%	83,223
Jul 10, 2025	56.82	57.22	56.70	57.12	57.12	0.56%	98,996
Jul 9, 2025	57.03	57.08	56.63	56.80	56.80	0.16%	260,042
Jul 8, 2025	56.73	57.05	56.69	56.71	56.71	0.05%	133,449
Jul 7, 2025	56.97	57.35	56.41	56.68	56.68	-0.89%	59,540
Jul 3, 2025	56.92	57.30	56.92	57.19	57.19	0.86%	38,388
Jul 2, 2025	56.64	56.71	56.12	56.70	56.70	0.21%	58,027
Jul 1, 2025	55.91	56.71	55.91	56.58	56.58	0.93%	86,922
Jun 30, 2025	55.93	56.12	55.81	56.06	56.06	0.77%	285,951
Jun 27, 2025	55.51	55.96	55.31	55.63	55.63	0.43%	97,628
Jun 26, 2025	54.72	55.47	54.72	55.39	55.39	1.08%	107,591
Jun 25, 2025	55.12	55.12	54.70	54.80	54.58	-0.53%	49,076
Jun 24, 2025	55.11	55.38	55.03	55.09	54.87	0.64%	84,788
Jun 23, 2025	54.04	54.74	53.62	54.74	54.52	1.26%	59,846
Jun 20, 2025	54.07	54.26	53.88	54.06	53.84	0.43%	62,196
Jun 18, 2025	53.30	54.12	53.28	53.83	53.61	0.98%	63,704
Jun 17, 2025	53.61	53.71	53.13	53.31	53.09	-1.00%	41,461
Jun 16, 2025	53.69	54.24	53.69	53.85	53.63	1.13%	60,050
Jun 13, 2025	53.62	53.90	53.15	53.25	53.03	-1.68%	88,831
Jun 12, 2025	53.64	54.19	53.45	54.16	53.94	0.33%	48,427
Jun 11, 2025	54.10	54.33	53.85	53.98	53.76	-0.13%	66,249
Jun 10, 2025	54.21	54.24	53.88	54.05	53.83	-0.22%	69,625
Jun 9, 2025	54.65	54.65	53.93	54.17	53.95	-0.75%	83,607
Jun 6, 2025	54.28	54.59	54.20	54.58	54.36	1.73%	44,827
Jun 5, 2025	53.76	53.90	53.43	53.65	53.43	-0.11%	44,177
Jun 4, 2025	54.25	54.31	53.70	53.71	53.49	-0.98%	51,244
Jun 3, 2025	53.85	54.30	53.44	54.24	54.02	0.56%	77,160
Jun 2, 2025	53.67	53.96	53.13	53.94	53.72	0.04%	52,814
May 30, 2025	53.70	54.06	53.49	53.92	53.70	0.06%	46,336
May 29, 2025	53.85	53.91	53.41	53.89	53.67	0.63%	52,602
May 28, 2025	54.09	54.19	53.51	53.55	53.33	-1.16%	55,784
May 27, 2025	53.62	54.18	53.21	54.18	53.96	2.27%	45,853
May 23, 2025	52.35	53.14	52.35	52.98	52.77	-0.28%	154,539
May 22, 2025	53.05	53.41	52.84	53.13	52.91	-0.04%	63,216
May 21, 2025	54.22	54.30	53.13	53.15	52.93	-2.60%	54,783