Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	11.27	11.34	11.27	11.30	11.30	-0.26%	8,612,982
Jul 31, 2025	11.24	11.33	11.24	11.33	11.33	0.98%	5,357,859
Jul 30, 2025	11.23	11.28	11.21	11.22	11.22	-0.36%	6,285,508
Jul 29, 2025	11.20	11.26	11.19	11.26	11.26	0.63%	5,894,600
Jul 28, 2025	11.16	11.22	11.16	11.19	11.19	-0.09%	4,925,705
Jul 25, 2025	11.20	11.21	11.17	11.20	11.20	0.27%	6,165,616
Jul 24, 2025	11.16	11.19	11.13	11.17	11.17	0.09%	6,480,036
Jul 23, 2025	11.18	11.19	11.14	11.16	11.16	-0.18%	4,276,576
Jul 22, 2025	11.17	11.20	11.15	11.18	11.18	0.09%	6,800,215
Jul 21, 2025	11.20	11.25	11.15	11.17	11.17	-0.62%	6,703,224
Jul 18, 2025	11.27	11.28	11.22	11.24	11.19	-0.09%	7,716,897
Jul 17, 2025	11.18	11.26	11.18	11.25	11.19	0.54%	9,172,345
Jul 16, 2025	11.19	11.23	11.12	11.19	11.14	0.18%	7,733,148
Jul 15, 2025	11.27	11.29	11.17	11.17	11.12	-0.71%	8,567,673
Jul 14, 2025	11.25	11.29	11.21	11.25	11.19	-0.35%	7,288,894
Jul 11, 2025	11.31	11.34	11.28	11.29	11.23	-0.53%	5,210,226
Jul 10, 2025	11.35	11.36	11.31	11.35	11.29	0.35%	4,585,444
Jul 9, 2025	11.30	11.33	11.28	11.31	11.25	0.53%	2,684,300
Jul 8, 2025	11.20	11.28	11.20	11.25	11.19	0.18%	3,680,872
Jul 7, 2025	11.26	11.28	11.21	11.23	11.18	-0.35%	4,662,218
Jul 3, 2025	11.26	11.32	11.19	11.27	11.21	0.09%	5,723,515
Jul 2, 2025	11.15	11.28	11.14	11.26	11.20	0.81%	9,016,371
Jul 1, 2025	11.11	11.20	11.10	11.17	11.12	0.36%	7,543,043
Jun 30, 2025	11.10	11.16	11.10	11.13	11.08	0.27%	10,260,512
Jun 27, 2025	11.15	11.18	11.09	11.10	11.05	-0.45%	3,890,580
Jun 26, 2025	11.09	11.16	11.08	11.15	11.10	0.72%	4,758,825
Jun 25, 2025	11.09	11.13	11.06	11.07	11.02	-0.36%	4,278,965
Jun 24, 2025	11.05	11.14	11.05	11.11	11.06	0.54%	3,927,005
Jun 23, 2025	11.04	11.07	11.02	11.05	11.00	-0.27%	5,456,479
Jun 20, 2025	11.02	11.12	11.02	11.08	10.97	0.27%	4,491,985
Jun 18, 2025	11.02	11.07	10.99	11.05	10.95	0.27%	2,919,273
Jun 17, 2025	10.99	11.03	10.99	11.02	10.92	0.18%	5,930,639
Jun 16, 2025	10.99	11.05	10.99	11.00	10.90	-	7,107,742
Jun 13, 2025	10.98	11.03	10.95	11.00	10.90	-0.36%	6,181,093
Jun 12, 2025	11.05	11.09	11.02	11.04	10.94	-	4,762,819
Jun 11, 2025	11.07	11.12	11.04	11.04	10.94	-0.09%	13,700,961
Jun 10, 2025	11.03	11.07	11.03	11.05	10.95	0.27%	2,571,515
Jun 9, 2025	10.98	11.08	10.98	11.02	10.92	-	4,725,756
Jun 6, 2025	11.04	11.06	11.01	11.02	10.92	-0.36%	4,492,716
Jun 5, 2025	11.04	11.10	11.04	11.06	10.96	0.18%	6,360,830
Jun 4, 2025	11.01	11.06	11.01	11.04	10.94	0.45%	4,339,537
Jun 3, 2025	10.96	11.02	10.96	10.99	10.89	0.27%	5,536,737
Jun 2, 2025	10.95	10.98	10.89	10.96	10.86	-0.09%	10,109,286
May 30, 2025	10.93	11.00	10.92	10.97	10.87	0.09%	7,976,487
May 29, 2025	10.96	10.99	10.94	10.96	10.86	0.18%	6,531,851
May 28, 2025	10.99	11.00	10.92	10.94	10.84	-0.45%	6,931,823
May 27, 2025	10.95	11.00	10.92	10.99	10.89	0.73%	7,116,221
May 23, 2025	10.86	10.92	10.83	10.91	10.81	-	8,276,767
May 22, 2025	10.84	10.93	10.82	10.91	10.81	0.55%	8,804,800
May 21, 2025	10.97	11.02	10.85	10.85	10.75	-1.54%	8,379,558