Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	30.06	30.06	29.94	29.97	-	0.44%	6,847
Jul 30, 2025	29.94	29.98	29.75	29.84	29.84	-0.20%	11,404
Jul 29, 2025	30.05	30.07	29.88	29.90	29.90	-0.27%	8,454
Jul 28, 2025	29.98	30.04	29.95	29.98	29.98	0.07%	45,496
Jul 25, 2025	29.85	30.01	29.85	29.96	29.96	0.84%	27,949
Jul 24, 2025	29.93	29.93	29.71	29.71	29.71	-0.47%	172,229
Jul 23, 2025	29.71	29.89	29.70	29.85	29.85	0.71%	15,650
Jul 22, 2025	29.75	29.75	29.57	29.64	29.64	0.03%	7,804
Jul 21, 2025	29.63	29.78	29.63	29.63	29.63	0.20%	4,528
Jul 18, 2025	29.68	29.70	29.57	29.57	29.57	-0.14%	13,470
Jul 17, 2025	29.47	29.69	29.47	29.61	29.61	0.58%	23,860
Jul 16, 2025	29.42	29.50	29.34	29.44	29.44	0.31%	17,010
Jul 15, 2025	29.61	29.61	29.35	29.35	29.35	-0.51%	53,213
Jul 14, 2025	29.42	29.53	29.41	29.50	29.50	0.27%	19,173
Jul 11, 2025	29.39	29.49	29.39	29.42	29.42	-0.34%	13,387
Jul 10, 2025	29.49	29.61	29.47	29.52	29.52	0.20%	22,071
Jul 9, 2025	29.43	29.52	29.36	29.46	29.46	0.58%	29,932
Jul 8, 2025	29.35	29.41	29.29	29.29	29.29	-0.10%	15,440
Jul 7, 2025	29.49	29.52	29.26	29.32	29.32	-0.78%	798,658
Jul 3, 2025	29.53	29.64	29.53	29.55	29.55	0.82%	22,187
Jul 2, 2025	29.26	29.37	29.26	29.31	29.31	0.38%	13,252
Jul 1, 2025	29.14	29.30	29.14	29.20	29.20	-0.10%	38,751
Jun 30, 2025	29.19	29.30	29.13	29.23	29.23	0.58%	28,954
Jun 27, 2025	28.99	29.14	28.99	29.06	29.06	0.59%	35,746
Jun 26, 2025	28.80	28.94	28.80	28.89	28.89	0.84%	19,821
Jun 25, 2025	28.71	28.76	28.63	28.65	28.65	0.53%	9,659
Jun 24, 2025	28.52	28.70	28.50	28.50	28.50	0.81%	30,369
Jun 23, 2025	28.01	28.33	27.99	28.27	28.27	1.40%	21,187
Jun 20, 2025	28.20	28.71	27.88	27.88	27.88	-0.89%	13,850
Jun 18, 2025	28.19	28.30	28.08	28.13	28.13	-0.04%	27,253
Jun 17, 2025	28.26	28.31	28.13	28.14	28.14	-0.85%	23,448
Jun 16, 2025	28.27	28.43	28.27	28.38	28.38	1.47%	23,112
Jun 13, 2025	28.15	28.31	27.97	27.97	27.97	-1.24%	63,360
Jun 12, 2025	28.30	28.44	28.30	28.32	28.32	0.11%	130,425
Jun 11, 2025	28.52	28.52	28.29	28.29	28.29	-0.18%	7,074
Jun 10, 2025	28.34	28.47	28.32	28.34	28.34	0.67%	1,421,688
Jun 9, 2025	28.25	28.35	28.15	28.15	28.15	-0.18%	18,580
Jun 6, 2025	28.23	28.36	28.20	28.20	28.20	1.15%	12,567
Jun 5, 2025	28.09	28.25	27.88	27.88	27.88	-0.75%	14,509
Jun 4, 2025	28.13	28.20	28.09	28.09	28.09	0.14%	9,498
Jun 3, 2025	27.96	28.17	27.96	28.05	28.05	0.47%	9,992
Jun 2, 2025	27.82	27.96	27.77	27.92	27.92	0.79%	29,924
May 30, 2025	27.81	27.88	27.56	27.70	27.70	-0.32%	14,168
May 29, 2025	27.88	27.92	27.78	27.79	27.79	0.43%	28,591
May 28, 2025	27.91	27.94	27.67	27.67	27.67	0.18%	39,870
May 27, 2025	27.67	27.91	27.62	27.62	27.62	1.17%	45,140
May 23, 2025	27.27	27.42	27.25	27.30	27.30	-0.69%	11,922
May 22, 2025	27.50	27.72	27.49	27.49	27.49	0.33%	10,942
May 21, 2025	27.79	27.89	27.40	27.40	27.40	-1.79%	44,634
May 20, 2025	28.00	28.00	27.88	27.90	27.90	-0.14%	87,185