Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	19.81	19.91	19.80	19.83	19.83	0.17%	15,939
Aug 1, 2025	19.94	19.94	19.77	19.80	19.80	-0.73%	36,125
Jul 31, 2025	19.86	19.97	19.86	19.95	19.95	-0.03%	3,726
Jul 30, 2025	19.97	20.05	19.94	19.95	19.95	-0.10%	18,362
Jul 29, 2025	19.96	20.05	19.94	19.97	19.97	0.10%	7,871
Jul 28, 2025	19.96	20.05	19.94	19.95	19.95	-0.05%	30,992
Jul 25, 2025	19.96	19.96	19.96	19.96	19.96	0.10%	467
Jul 24, 2025	19.96	19.96	19.93	19.94	19.94	-0.06%	3,103
Jul 23, 2025	19.96	20.05	19.93	19.95	19.95	0.06%	21,535
Jul 22, 2025	19.94	19.96	19.93	19.94	19.94	-0.30%	3,204
Jul 21, 2025	19.82	20.00	19.82	20.00	20.00	0.53%	5,287
Jul 18, 2025	19.92	19.95	19.87	19.90	19.90	-0.28%	13,068
Jul 17, 2025	19.87	19.95	19.86	19.95	19.95	0.50%	39,492
Jul 16, 2025	19.85	19.92	19.83	19.85	19.85	-0.05%	5,103
Jul 15, 2025	19.89	19.90	19.86	19.86	19.86	-0.20%	30,911
Jul 14, 2025	19.85	19.90	19.85	19.90	19.90	0.05%	4,219
Jul 11, 2025	19.86	19.93	19.86	19.89	19.89	0.07%	7,770
Jul 10, 2025	19.95	19.95	19.87	19.88	19.88	-0.05%	17,312
Jul 9, 2025	19.87	19.94	19.87	19.89	19.89	0.03%	11,237
Jul 8, 2025	19.87	19.96	19.83	19.88	19.88	-0.10%	44,621
Jul 7, 2025	20.01	20.01	19.86	19.90	19.90	-0.50%	6,454
Jul 3, 2025	20.01	20.01	19.90	20.00	20.00	0.55%	9,141
Jul 2, 2025	19.87	19.98	19.87	19.89	19.89	-0.20%	28,300
Jul 1, 2025	19.91	19.96	19.86	19.93	19.93	-0.65%	12,357
Jun 30, 2025	20.45	20.45	20.00	20.06	19.89	0.05%	26,250
Jun 27, 2025	20.03	20.09	20.00	20.05	19.88	0.05%	15,114
Jun 26, 2025	19.89	20.05	19.89	20.04	19.87	0.44%	10,584
Jun 25, 2025	20.02	20.03	19.94	19.95	19.79	-0.01%	3,784
Jun 24, 2025	19.93	20.05	19.91	19.96	19.79	-0.03%	14,061
Jun 23, 2025	19.88	19.99	19.88	19.96	19.79	0.10%	13,730
Jun 20, 2025	19.85	19.96	19.85	19.94	19.77	0.29%	12,230
Jun 18, 2025	19.71	19.89	19.71	19.88	19.72	0.32%	5,403
Jun 17, 2025	19.83	19.90	19.79	19.82	19.65	0.03%	10,689
Jun 16, 2025	19.86	19.91	19.81	19.82	19.65	0.33%	8,438
Jun 13, 2025	19.80	19.81	19.75	19.75	19.58	-0.28%	18,063
Jun 12, 2025	19.78	19.87	19.78	19.81	19.64	-0.16%	7,417
Jun 11, 2025	19.77	19.89	19.77	19.84	19.67	0.21%	16,607
Jun 10, 2025	19.81	19.91	19.78	19.80	19.63	0.13%	110,630
Jun 9, 2025	19.81	19.81	19.75	19.77	19.60	-0.15%	4,133
Jun 6, 2025	19.81	19.85	19.75	19.80	19.63	-0.06%	10,738
Jun 5, 2025	19.80	19.84	19.76	19.81	19.64	-0.10%	24,900
Jun 4, 2025	19.81	19.84	19.75	19.83	19.66	0.35%	34,005
Jun 3, 2025	19.77	19.82	19.73	19.76	19.59	0.20%	10,436
Jun 2, 2025	19.66	19.82	19.66	19.72	19.56	-0.87%	10,174
May 30, 2025	19.83	19.97	19.83	19.90	19.56	0.08%	10,299
May 29, 2025	19.92	20.50	19.86	19.88	19.55	-0.13%	9,230
May 28, 2025	19.90	19.93	19.86	19.91	19.57	-0.23%	438
May 27, 2025	19.87	20.32	19.82	19.95	19.62	0.47%	7,329
May 23, 2025	19.77	19.86	19.73	19.86	19.52	0.23%	33,160
May 22, 2025	19.75	21.94	19.73	19.81	19.48	0.20%	177,340