Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	19.59	19.78	19.56	19.67	19.67	0.05%	24,883
Jul 31, 2025	19.59	19.74	19.59	19.66	19.66	-0.03%	9,179
Jul 30, 2025	19.53	19.68	19.42	19.66	19.66	0.31%	50,475
Jul 29, 2025	19.58	19.63	19.55	19.60	19.60	-	15,630
Jul 28, 2025	19.58	19.64	19.55	19.60	19.60	-0.15%	15,723
Jul 25, 2025	19.58	19.74	19.58	19.63	19.63	0.10%	144,562
Jul 24, 2025	19.61	19.64	19.61	19.61	19.61	0.36%	8,749
Jul 23, 2025	19.43	19.62	19.43	19.54	19.54	1.03%	129,951
Jul 22, 2025	19.35	19.36	19.32	19.34	19.34	1.15%	43,123
Jul 21, 2025	19.22	19.23	19.12	19.12	19.12	1.11%	80,328
Jul 18, 2025	19.06	19.07	18.88	18.91	18.91	-0.26%	48,167
Jul 17, 2025	19.00	19.03	18.93	18.96	18.96	0.96%	69,461
Jul 16, 2025	18.76	18.83	18.76	18.78	18.78	0.48%	27,019
Jul 15, 2025	18.73	18.74	18.68	18.69	18.69	-0.11%	4,729
Jul 14, 2025	18.69	18.72	18.69	18.71	18.71	-0.11%	45,389
Jul 11, 2025	18.71	18.76	18.70	18.73	18.73	-0.11%	15,063
Jul 10, 2025	18.74	18.77	18.73	18.75	18.75	-	12,192
Jul 9, 2025	18.80	18.82	18.72	18.75	18.75	0.11%	65,234
Jul 8, 2025	18.78	18.80	18.68	18.73	18.73	0.27%	26,426
Jul 7, 2025	18.71	18.72	18.64	18.68	18.68	0.27%	36,983
Jul 3, 2025	18.64	18.67	18.58	18.63	18.63	0.38%	28,687
Jul 2, 2025	18.56	18.56	18.52	18.56	18.56	-0.11%	3,723
Jul 1, 2025	18.57	18.60	18.55	18.58	18.58	-0.21%	29,752
Jun 30, 2025	18.65	18.69	18.59	18.62	18.62	0.27%	256,532
Jun 27, 2025	18.56	18.64	18.54	18.57	18.57	0.22%	14,582
Jun 26, 2025	18.49	18.54	18.49	18.53	18.53	0.93%	12,669
Jun 25, 2025	18.39	18.40	18.35	18.36	18.36	0.60%	27,796
Jun 24, 2025	18.19	18.25	18.19	18.25	18.25	1.61%	10,321
Jun 23, 2025	17.92	17.97	17.76	17.96	17.96	1.35%	142,684
Jun 20, 2025	17.85	17.85	17.71	17.72	17.72	-0.56%	77,977
Jun 18, 2025	17.86	17.90	17.81	17.82	17.82	-0.42%	40,895
Jun 17, 2025	18.08	18.09	17.88	17.90	17.90	-0.83%	163,041
Jun 16, 2025	18.10	18.18	18.04	18.05	18.05	-0.85%	171,141
Jun 13, 2025	18.49	18.51	18.18	18.20	17.77	-3.70%	703,018
Jun 12, 2025	18.89	18.93	18.88	18.90	18.46	-0.32%	36,672
Jun 11, 2025	19.01	19.11	18.94	18.96	18.52	0.21%	108,464
Jun 10, 2025	18.75	18.99	18.75	18.92	18.48	0.48%	375,194
Jun 9, 2025	18.85	18.90	18.82	18.83	18.39	-	38,051
Jun 6, 2025	18.85	18.88	18.81	18.83	18.39	0.27%	75,473
Jun 5, 2025	18.90	18.94	18.78	18.78	18.34	-0.69%	246,758
Jun 4, 2025	18.83	18.94	18.78	18.91	18.47	-0.89%	71,274
Jun 3, 2025	18.83	19.09	18.83	19.08	18.63	1.49%	337,818
Jun 2, 2025	18.80	18.84	18.72	18.80	18.36	0.27%	226,212
May 30, 2025	18.84	18.85	18.62	18.75	18.31	-0.42%	701,648
May 29, 2025	18.90	18.90	18.72	18.83	18.39	-0.58%	319,058
May 28, 2025	18.81	19.00	18.69	18.94	18.50	0.16%	635,863
May 27, 2025	18.96	18.96	18.88	18.91	18.47	-1.25%	11,513
May 23, 2025	19.13	19.16	19.04	19.15	18.70	0.21%	17,575
May 22, 2025	19.12	19.20	19.03	19.11	18.66	-0.36%	39,725
May 21, 2025	19.16	19.21	19.09	19.18	18.73	0.63%	15,832