Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	286.32	286.63	282.27	285.40	285.40	-1.58%	84,746
Jul 31, 2025	289.94	292.15	289.62	289.98	289.98	-0.24%	45,638
Jul 30, 2025	292.12	292.44	289.20	290.69	290.69	-0.37%	43,160
Jul 29, 2025	294.98	294.98	291.07	291.77	291.77	-0.96%	83,346
Jul 28, 2025	295.78	295.78	293.88	294.61	294.61	-0.30%	47,509
Jul 25, 2025	293.08	295.60	292.52	295.50	295.50	1.15%	57,368
Jul 24, 2025	292.27	293.91	291.85	292.14	292.14	-0.10%	36,006
Jul 23, 2025	289.66	292.62	289.66	292.43	292.43	1.78%	81,172
Jul 22, 2025	285.47	288.00	284.41	287.31	287.31	0.22%	39,449
Jul 21, 2025	289.37	289.37	286.25	286.69	286.69	-0.57%	42,209
Jul 18, 2025	290.26	290.26	287.23	288.33	288.33	-0.25%	48,268
Jul 17, 2025	286.97	289.26	286.97	289.04	289.04	1.11%	51,358
Jul 16, 2025	285.37	286.00	281.74	285.87	285.87	0.47%	42,617
Jul 15, 2025	288.11	288.20	284.54	284.54	284.54	-0.93%	38,449
Jul 14, 2025	285.72	287.23	285.44	287.21	287.21	0.51%	36,822
Jul 11, 2025	285.69	286.14	284.96	285.74	285.74	-0.39%	27,603
Jul 10, 2025	286.15	287.91	285.84	286.85	286.85	0.50%	38,754
Jul 9, 2025	284.69	285.44	283.23	285.43	285.43	0.75%	105,259
Jul 8, 2025	283.45	284.22	282.51	283.30	283.30	0.02%	302,728
Jul 7, 2025	284.27	285.24	281.69	283.25	283.25	-0.43%	50,275
Jul 3, 2025	282.78	284.80	282.78	284.47	284.47	0.82%	33,805
Jul 2, 2025	281.31	282.14	280.32	282.14	282.14	0.35%	62,866
Jul 1, 2025	279.13	282.02	279.00	281.16	281.16	0.39%	63,570
Jun 30, 2025	279.56	280.31	278.37	280.07	280.07	0.42%	91,603
Jun 27, 2025	277.30	280.28	276.82	278.91	278.91	0.94%	38,806
Jun 26, 2025	274.26	276.51	274.26	276.32	276.32	0.92%	30,557
Jun 25, 2025	276.77	276.77	273.59	273.79	273.09	-0.93%	51,096
Jun 24, 2025	275.03	276.75	273.81	276.37	275.67	1.04%	33,289
Jun 23, 2025	269.91	273.74	269.71	273.52	272.82	1.30%	26,995
Jun 20, 2025	271.33	271.94	268.94	270.02	269.33	0.05%	29,281
Jun 18, 2025	270.24	272.23	269.68	269.89	269.20	-0.10%	43,592
Jun 17, 2025	271.17	271.97	269.91	270.15	269.46	-0.79%	26,185
Jun 16, 2025	271.83	273.94	271.73	272.29	271.60	0.74%	40,724
Jun 13, 2025	270.31	272.47	269.54	270.28	269.59	-0.95%	36,391
Jun 12, 2025	271.41	273.20	271.38	272.86	272.17	-0.21%	56,135
Jun 11, 2025	273.74	274.50	271.64	273.43	272.73	-0.04%	64,192
Jun 10, 2025	274.84	274.84	272.28	273.54	272.84	-0.32%	419,644
Jun 9, 2025	275.38	275.91	274.09	274.41	273.71	-0.03%	321,116
Jun 6, 2025	274.27	275.54	273.59	274.48	273.78	0.90%	31,455
Jun 5, 2025	273.18	273.18	270.87	272.04	271.35	-0.04%	53,267
Jun 4, 2025	272.90	273.53	272.13	272.16	271.47	0.05%	36,315
Jun 3, 2025	269.41	272.11	269.41	272.02	271.33	1.15%	36,488
Jun 2, 2025	268.92	269.02	265.70	268.93	268.25	-0.17%	90,336
May 30, 2025	268.89	270.57	267.41	269.39	268.70	-0.16%	30,609
May 29, 2025	270.80	270.80	268.76	269.83	269.14	0.10%	51,305
May 28, 2025	271.49	271.72	269.18	269.56	268.87	-0.58%	43,679
May 27, 2025	268.69	271.21	268.03	271.12	270.43	1.98%	45,914
May 23, 2025	263.60	266.72	263.60	265.86	265.18	-0.31%	35,098
May 22, 2025	265.99	268.24	265.15	266.69	266.01	-0.09%	69,007
May 21, 2025	270.08	270.87	266.61	266.92	266.24	-1.89%	41,949