Aura Energy Limited (AIM:AURA)
London · Delayed Price · Currency is GBP · Price in GBX 7.50
+0.25 (3.45%)
Aug 1, 2025, 4:35 PM GMT+1
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.40 | 8.00 | 7.36 | 7.50 | 7.50 | 3.45% | 156,125 |
| Jul 31, 2025 | 7.13 | 7.30 | 7.13 | 7.25 | 7.25 | - | 50,230 |
| Jul 30, 2025 | 7.00 | 7.33 | 7.00 | 7.25 | 7.25 | - | 183,055 |
| Jul 29, 2025 | 7.51 | 7.51 | 7.00 | 7.25 | 7.25 | -4.61% | 278,330 |
| Jul 28, 2025 | 8.50 | 8.50 | 7.50 | 7.60 | 7.60 | -5.00% | 205,522 |
| Jul 25, 2025 | 8.35 | 8.35 | 8.00 | 8.00 | 8.00 | - | 10,234 |
| Jul 24, 2025 | 8.05 | 8.50 | 7.50 | 8.00 | 8.00 | 6.67% | 216,640 |
| Jul 23, 2025 | 7.31 | 7.88 | 7.00 | 7.50 | 7.50 | 7.14% | 97,433 |
| Jul 22, 2025 | 7.10 | 7.88 | 6.65 | 7.00 | 7.00 | -6.67% | 57,539 |
| Jul 21, 2025 | 7.25 | 7.89 | 7.21 | 7.50 | 7.50 | 3.45% | 119,731 |
| Jul 18, 2025 | 7.63 | 7.63 | 7.13 | 7.25 | 7.25 | -3.33% | 88,268 |
| Jul 17, 2025 | 7.35 | 7.65 | 7.31 | 7.50 | 7.50 | 3.45% | 70,636 |
| Jul 16, 2025 | 7.40 | 7.85 | 7.25 | 7.25 | 7.25 | - | 201,870 |
| Jul 15, 2025 | 7.49 | 7.49 | 7.19 | 7.25 | 7.25 | - | 16,037 |
| Jul 14, 2025 | 7.44 | 7.50 | 7.00 | 7.25 | 7.25 | - | 50,239 |
| Jul 11, 2025 | 7.40 | 7.40 | 7.00 | 7.25 | 7.25 | - | 7,548 |
| Jul 10, 2025 | 7.44 | 7.50 | 7.25 | 7.25 | 7.25 | -3.33% | 12,664 |
| Jul 9, 2025 | 7.45 | 7.50 | 7.10 | 7.50 | 7.50 | - | 30,181 |
| Jul 8, 2025 | 7.84 | 7.84 | 7.15 | 7.50 | 7.50 | -3.23% | 40,379 |
| Jul 7, 2025 | 7.40 | 7.95 | 7.40 | 7.75 | 7.75 | - | 136,842 |
| Jul 4, 2025 | 7.51 | 7.75 | 7.40 | 7.75 | 7.75 | -3.13% | 50,957 |
| Jul 3, 2025 | 7.80 | 8.07 | 7.66 | 8.00 | 8.00 | - | 161,327 |
| Jul 2, 2025 | 8.13 | 8.13 | 7.65 | 8.00 | 8.00 | - | 43,981 |
| Jul 1, 2025 | 7.80 | 8.24 | 7.67 | 8.00 | 8.00 | - | 82,762 |
| Jun 30, 2025 | 8.18 | 8.50 | 7.65 | 8.00 | 8.00 | - | 72,912 |
| Jun 27, 2025 | 8.00 | 8.78 | 7.50 | 8.00 | 8.00 | 3.90% | 725,169 |
| Jun 26, 2025 | 7.50 | 8.50 | 7.50 | 7.70 | 7.70 | 6.21% | 629,093 |
| Jun 25, 2025 | 7.07 | 7.50 | 7.00 | 7.25 | 7.25 | 3.57% | 311,797 |
| Jun 24, 2025 | 7.33 | 7.33 | 7.00 | 7.00 | 7.00 | - | 37,274 |
| Jun 23, 2025 | 7.30 | 7.30 | 6.86 | 7.00 | 7.00 | - | 51,396 |
| Jun 20, 2025 | 7.00 | 7.38 | 6.63 | 7.00 | 7.00 | - | 312,292 |
| Jun 19, 2025 | 7.35 | 7.35 | 6.50 | 7.00 | 7.00 | - | 14,301 |
| Jun 18, 2025 | 6.50 | 7.30 | 6.50 | 7.00 | 7.00 | 3.70% | 158,591 |
| Jun 17, 2025 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | 3.85% | 118,954 |
| Jun 16, 2025 | 6.42 | 6.70 | 6.30 | 6.50 | 6.50 | 4.00% | 314,387 |
| Jun 13, 2025 | 6.08 | 6.25 | 6.00 | 6.25 | 6.25 | - | 108,464 |
| Jun 12, 2025 | 6.40 | 6.44 | 6.05 | 6.25 | 6.25 | - | 206,305 |
| Jun 11, 2025 | 6.73 | 6.73 | 6.13 | 6.25 | 6.25 | -3.85% | 16,371 |
| Jun 10, 2025 | 6.73 | 6.73 | 6.25 | 6.50 | 6.50 | - | 113,450 |
| Jun 9, 2025 | 6.38 | 7.00 | 6.10 | 6.50 | 6.50 | - | 218,802 |
| Jun 6, 2025 | 6.03 | 6.50 | 6.00 | 6.50 | 6.50 | 8.33% | 276,763 |
| Jun 5, 2025 | 6.30 | 6.44 | 6.00 | 6.00 | 6.00 | - | 29,136 |
| Jun 4, 2025 | 5.93 | 6.33 | 5.74 | 6.00 | 6.00 | - | 219,679 |
| Jun 3, 2025 | 5.92 | 6.00 | 5.92 | 6.00 | 6.00 | - | 30,312 |
| Jun 2, 2025 | 6.14 | 6.44 | 6.00 | 6.00 | 6.00 | - | 88,054 |
| May 30, 2025 | 6.20 | 6.50 | 6.00 | 6.00 | 6.00 | - | 216,267 |
| May 29, 2025 | 6.27 | 6.27 | 6.00 | 6.00 | 6.00 | - | 59,503 |
| May 28, 2025 | 6.11 | 6.44 | 6.00 | 6.00 | 6.00 | - | 40,219 |
| May 27, 2025 | 6.36 | 6.36 | 6.00 | 6.00 | 6.00 | - | 216,332 |
| May 23, 2025 | 6.05 | 6.50 | 5.50 | 6.00 | 6.00 | 2.04% | 151,089 |