Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	45.25	45.43	45.05	45.17	45.17	-0.18%	1,561
Jul 31, 2025	45.12	45.46	45.12	45.25	45.25	0.35%	1,952
Jul 30, 2025	45.09	45.09	44.90	45.09	45.09	0.02%	665
Jul 29, 2025	45.67	45.67	45.08	45.08	45.08	-1.31%	2,146
Jul 28, 2025	45.59	45.74	45.56	45.68	45.68	0.22%	330
Jul 25, 2025	45.42	45.59	45.42	45.58	45.58	0.35%	454
Jul 24, 2025	45.47	45.47	45.24	45.42	45.42	0.64%	535
Jul 23, 2025	45.00	45.28	45.00	45.13	45.13	0.42%	234
Jul 22, 2025	45.00	45.05	44.94	44.94	44.94	-0.75%	619
Jul 21, 2025	46.33	46.33	45.06	45.28	45.28	-2.25%	4,038
Jul 18, 2025	46.30	46.35	46.29	46.32	46.32	0.04%	1,108
Jul 17, 2025	45.79	46.30	45.79	46.30	46.30	3.56%	3,640
Jul 16, 2025	45.68	45.68	44.60	44.71	44.71	-2.59%	2,246
Jul 15, 2025	45.69	46.00	45.68	45.90	45.90	2.07%	1,573
Jul 14, 2025	45.69	45.69	44.63	44.97	44.97	-1.58%	1,449
Jul 11, 2025	45.69	45.69	45.40	45.69	45.69	0.79%	1,266
Jul 10, 2025	45.20	45.64	45.20	45.33	45.33	3.09%	3,933
Jul 9, 2025	44.27	44.27	43.97	43.97	43.97	0.11%	1,084
Jul 8, 2025	44.00	44.01	43.89	43.92	43.92	-1.44%	6,138
Jul 7, 2025	44.11	44.56	44.11	44.56	44.56	1.02%	3,554
Jul 4, 2025	44.01	44.11	44.00	44.11	44.11	-0.02%	127
Jul 3, 2025	43.79	44.12	43.79	44.12	44.12	2.44%	735
Jul 2, 2025	42.85	43.07	42.50	43.07	43.07	0.51%	1,071
Jul 1, 2025	42.50	42.97	42.50	42.85	42.85	-1.15%	1,400
Jun 30, 2025	43.00	43.60	42.49	43.35	43.35	-0.37%	2,584
Jun 27, 2025	43.63	43.65	42.66	43.51	43.51	-0.28%	2,267
Jun 26, 2025	43.50	43.68	43.38	43.63	43.63	-0.50%	5,684
Jun 25, 2025	43.86	43.99	43.74	43.85	43.85	-	17,054
Jun 24, 2025	43.60	43.94	43.52	43.85	43.85	0.18%	1,895
Jun 23, 2025	43.55	43.96	43.47	43.77	43.77	0.51%	1,215
Jun 20, 2025	43.24	43.61	43.24	43.55	43.55	0.14%	12,732
Jun 19, 2025	43.36	43.81	43.35	43.49	43.49	0.67%	2,275
Jun 18, 2025	43.23	44.21	42.92	43.20	43.20	-0.41%	28,626
Jun 17, 2025	43.84	43.84	43.27	43.38	43.38	-1.36%	1,533
Jun 16, 2025	43.61	44.50	43.61	43.98	43.98	0.94%	15,315
Jun 13, 2025	43.90	43.90	42.96	43.57	43.57	-1.00%	3,367
Jun 12, 2025	44.20	44.20	43.90	44.01	44.01	-1.32%	417
Jun 11, 2025	44.50	45.37	44.41	44.60	44.60	1.02%	5,695
Jun 10, 2025	43.68	44.34	43.68	44.15	44.15	1.61%	4,195
Jun 6, 2025	43.41	43.45	43.22	43.45	43.45	0.81%	1,105
Jun 5, 2025	43.10	43.10	43.10	43.10	43.10	-0.62%	83
Jun 4, 2025	43.34	43.59	43.24	43.37	43.37	1.66%	1,356
Jun 3, 2025	42.60	43.01	42.45	42.66	42.66	3.22%	2,652
Jun 2, 2025	42.32	42.32	41.33	41.33	41.33	-2.59%	2,465
May 30, 2025	42.90	42.90	42.42	42.43	42.43	-1.10%	2,661
May 29, 2025	42.49	42.90	42.42	42.90	42.90	2.34%	911
May 28, 2025	41.99	42.15	41.71	41.92	41.92	-0.80%	298
May 27, 2025	41.89	42.30	41.65	42.26	42.26	1.44%	2,047
May 26, 2025	41.67	41.70	41.66	41.66	41.66	-	648
May 23, 2025	42.32	42.37	41.66	41.66	41.66	-1.56%	1,077