Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.85	0.85	0.85	0.85	0.85	-	12,000
Aug 6, 2025	0.85	0.85	0.85	0.85	0.85	-	5,294
Aug 5, 2025	0.85	0.85	0.85	0.85	0.85	-4.49%	8,055
Aug 4, 2025	0.87	0.89	0.86	0.89	0.89	-1.11%	5,870
Aug 3, 2025	0.90	0.90	0.90	0.90	0.90	-4.26%	6,000
Jul 31, 2025	0.94	0.94	0.94	0.94	0.94	-3.09%	5,000
Jul 30, 2025	0.97	0.97	0.94	0.97	0.97	3.19%	7,207
Jul 29, 2025	0.91	0.95	0.91	0.94	0.94	3.30%	21,716
Jul 28, 2025	0.87	0.91	0.87	0.91	0.91	4.60%	23,170
Jul 27, 2025	0.87	0.87	0.87	0.87	0.87	-	5,000
Jul 24, 2025	0.87	0.87	0.87	0.87	0.87	-2.25%	2,500
Jul 23, 2025	0.88	0.89	0.88	0.89	0.89	1.14%	3,819
Jul 22, 2025	0.88	0.88	0.88	0.88	0.88	-1.12%	1
Jul 21, 2025	0.89	0.89	0.86	0.89	0.89	-	3,154
Jul 20, 2025	0.89	0.90	0.89	0.89	0.89	2.30%	31,181
Jul 17, 2025	0.89	0.89	0.86	0.87	0.87	-2.25%	3,401
Jul 16, 2025	0.87	0.89	0.86	0.89	0.89	2.30%	7,499
Jul 15, 2025	0.86	0.87	0.86	0.87	0.87	-1.14%	4,261
Jul 14, 2025	0.86	0.88	0.86	0.88	0.88	1.15%	5,060
Jul 13, 2025	0.86	0.87	0.86	0.87	0.87	2.35%	1,239
Jul 10, 2025	0.85	0.85	0.85	0.85	0.85	-2.30%	491
Jul 9, 2025	0.86	0.87	0.86	0.87	0.87	-1.14%	2,426
Jul 7, 2025	0.87	0.88	0.86	0.88	0.88	1.15%	4,160
Jul 6, 2025	0.87	0.89	0.85	0.87	0.87	1.16%	25,119
Jul 3, 2025	0.86	0.90	0.86	0.86	0.86	-	58,610
Jul 2, 2025	0.81	0.86	0.81	0.86	0.86	2.38%	24,334
Jul 1, 2025	0.83	0.84	0.83	0.84	0.84	2.44%	3,806
Jun 30, 2025	0.84	0.86	0.80	0.82	0.82	-2.38%	29,840
Jun 29, 2025	0.81	0.85	0.81	0.84	0.84	3.70%	48,030
Jun 25, 2025	0.77	0.81	0.77	0.81	0.81	1.25%	5,931
Jun 24, 2025	0.78	0.80	0.78	0.80	0.80	2.56%	4,950
Jun 23, 2025	0.76	0.78	0.76	0.78	0.78	-	1,960
Jun 22, 2025	0.76	0.78	0.76	0.78	0.78	-1.27%	5,150
Jun 19, 2025	0.76	0.79	0.76	0.79	0.79	-	1,551
Jun 18, 2025	0.79	0.79	0.79	0.79	0.79	1.28%	100
Jun 17, 2025	0.75	0.78	0.75	0.78	0.78	4.00%	21,609
Jun 16, 2025	0.72	0.77	0.72	0.75	0.75	1.35%	22,391
Jun 15, 2025	0.74	0.74	0.73	0.74	0.74	-2.63%	15,115
Jun 12, 2025	0.78	0.78	0.76	0.76	0.76	-3.80%	18,994
Jun 11, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	3,450
Jun 4, 2025	0.80	0.81	0.80	0.80	0.80	-	9,061
Jun 3, 2025	0.82	0.84	0.80	0.80	0.80	-2.44%	14,207
Jun 2, 2025	0.81	0.82	0.80	0.82	0.82	3.80%	44,211
Jun 1, 2025	0.78	0.79	0.76	0.79	0.79	3.95%	54,231
May 29, 2025	0.73	0.76	0.73	0.76	0.76	4.11%	133,538
May 28, 2025	0.70	0.73	0.70	0.73	0.73	4.29%	10,193
May 27, 2025	0.72	0.72	0.70	0.70	0.70	-2.78%	12,261
May 26, 2025	0.71	0.72	0.71	0.72	0.72	-	13,600
May 22, 2025	0.72	0.73	0.72	0.72	0.72	1.41%	38,588
May 21, 2025	0.70	0.71	0.69	0.71	0.71	4.41%	61,038