Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	18.50	18.50	18.38	18.40	-	-0.92%	4,154
Jul 31, 2025	18.69	18.73	18.57	18.57	-	0.05%	52,243
Jul 30, 2025	18.53	18.59	18.51	18.56	-	-0.05%	5,747
Jul 29, 2025	18.57	18.57	18.55	18.57	-	0.11%	654
Jul 28, 2025	18.48	18.57	18.48	18.55	-	0.38%	3,465
Jul 25, 2025	18.47	18.50	18.44	18.48	-	0.87%	1,008
Jul 24, 2025	18.43	18.45	18.32	18.32	-	-0.05%	819
Jul 23, 2025	18.37	18.39	18.30	18.33	-	-0.22%	16,141
Jul 22, 2025	18.39	18.41	18.32	18.37	-	0.16%	4,252
Jul 21, 2025	18.41	18.41	18.34	18.34	-	-0.54%	4,196
Jul 18, 2025	18.44	18.44	18.38	18.44	-	0.99%	229
Jul 17, 2025	18.21	18.34	18.20	18.26	-	0.33%	2,104
Jul 16, 2025	18.20	18.21	18.15	18.20	-	-	1,050
Jul 15, 2025	18.21	18.29	18.19	18.20	-	1.11%	2,108
Jul 14, 2025	18.00	18.01	17.95	18.00	-	-1.10%	2,185
Jul 11, 2025	18.32	18.32	18.17	18.20	-	-0.76%	881
Jul 10, 2025	18.38	18.38	18.29	18.34	-	0.38%	4,111
Jul 9, 2025	18.28	18.34	18.26	18.27	-	-0.16%	2,635
Jul 8, 2025	18.37	18.41	18.30	18.30	-	-0.71%	12,893
Jul 7, 2025	18.35	18.45	18.32	18.43	-	0.66%	3,508
Jul 4, 2025	18.28	18.32	18.27	18.31	-	0.44%	15,044
Jul 3, 2025	18.35	18.35	18.23	18.23	-	-0.27%	309
Jul 2, 2025	18.25	18.28	18.20	18.28	-	0.16%	10,105
Jul 1, 2025	18.38	18.40	18.25	18.25	-	-2.67%	4,700
Jun 30, 2025	18.76	18.84	18.75	18.75	-	0.37%	4,900
Jun 27, 2025	18.62	18.68	18.60	18.68	-	0.65%	3,529
Jun 26, 2025	18.62	18.62	18.55	18.56	-	-0.48%	3,586
Jun 25, 2025	18.64	18.75	18.63	18.65	-	0.48%	6,990
Jun 24, 2025	18.60	18.61	18.52	18.56	-	1.09%	1,715
Jun 23, 2025	18.37	18.37	18.25	18.36	-	0.05%	5,965
Jun 20, 2025	18.45	18.45	18.32	18.35	-	-0.33%	1,511
Jun 19, 2025	18.63	18.63	18.38	18.41	-	-0.75%	2,251
Jun 18, 2025	18.48	18.59	18.48	18.55	-	0.27%	2,794
Jun 17, 2025	18.78	18.78	18.50	18.50	-	-0.32%	5,010
Jun 16, 2025	18.57	18.61	18.53	18.56	-	-0.05%	5,034
Jun 13, 2025	18.60	18.63	18.51	18.57	-	-0.59%	16,850
Jun 12, 2025	18.72	18.74	18.68	18.68	-	-	1,178
Jun 11, 2025	18.70	18.71	18.68	18.68	-	-	155
Jun 10, 2025	18.61	18.72	18.61	18.68	-	0.43%	7,207
Jun 6, 2025	18.61	18.61	18.55	18.60	-	-0.11%	3,893
Jun 5, 2025	18.75	18.75	18.61	18.62	-	-0.64%	1,599
Jun 4, 2025	18.83	18.83	18.69	18.74	-	0.70%	950
Jun 3, 2025	18.59	18.61	18.56	18.61	-	0.22%	964
Jun 2, 2025	18.72	18.72	18.55	18.57	-	-0.75%	759
May 30, 2025	18.64	18.71	18.59	18.71	-	-0.80%	4,047
May 29, 2025	18.78	18.95	18.78	18.86	-	1.13%	4,506
May 28, 2025	18.61	18.65	18.61	18.65	-	0.81%	61
May 27, 2025	18.53	18.53	18.47	18.50	-	0.98%	266
May 26, 2025	18.41	18.45	18.31	18.32	-	-1.03%	5,656
May 23, 2025	18.67	18.67	18.51	18.51	-	-0.32%	2,244