Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	0.40	0.40	0.39	0.39	0.39	-	546,000
Aug 5, 2025	0.40	0.41	0.39	0.39	0.39	-2.50%	1,254,700
Aug 4, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	2,353,300
Aug 1, 2025	0.40	0.41	0.39	0.41	0.41	-	994,400
Jul 31, 2025	0.42	0.42	0.40	0.41	0.41	-2.38%	2,959,500
Jul 30, 2025	0.43	0.43	0.41	0.42	0.42	-	1,137,401
Jul 29, 2025	0.42	0.43	0.42	0.42	0.42	-	864,600
Jul 25, 2025	0.43	0.44	0.42	0.42	0.42	-2.33%	1,309,809
Jul 24, 2025	0.44	0.45	0.43	0.43	0.43	-2.27%	1,426,100
Jul 23, 2025	0.42	0.44	0.42	0.44	0.44	4.76%	1,871,501
Jul 22, 2025	0.42	0.46	0.42	0.42	0.42	-	8,289,555
Jul 21, 2025	0.41	0.43	0.40	0.42	0.42	5.00%	3,418,207
Jul 18, 2025	0.40	0.41	0.39	0.40	0.40	-	629,426
Jul 17, 2025	0.40	0.41	0.39	0.40	0.40	-	1,730,015
Jul 16, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	1,005,315
Jul 15, 2025	0.40	0.41	0.39	0.41	0.41	2.50%	1,438,823
Jul 14, 2025	0.39	0.42	0.39	0.40	0.40	2.56%	4,068,136
Jul 11, 2025	0.38	0.40	0.37	0.39	0.39	5.41%	2,471,405
Jul 9, 2025	0.38	0.38	0.37	0.37	0.37	-	451,920
Jul 8, 2025	0.37	0.38	0.36	0.37	0.37	-	730,915
Jul 7, 2025	0.38	0.39	0.36	0.37	0.37	-2.63%	3,367,700
Jul 4, 2025	0.39	0.40	0.38	0.38	0.38	-	998,700
Jul 3, 2025	0.39	0.40	0.38	0.38	0.38	-	1,679,629
Jul 2, 2025	0.39	0.40	0.38	0.38	0.38	-2.56%	456,446
Jul 1, 2025	0.39	0.40	0.38	0.39	0.39	2.63%	2,274,306
Jun 30, 2025	0.38	0.41	0.37	0.38	0.38	-	20,303,865
Jun 27, 2025	0.38	0.39	0.37	0.38	0.38	-	694,104
Jun 26, 2025	0.39	0.39	0.37	0.38	0.38	-2.56%	1,277,600
Jun 25, 2025	0.40	0.40	0.37	0.39	0.39	-	1,299,400
Jun 24, 2025	0.39	0.40	0.38	0.39	0.39	2.63%	306,500
Jun 23, 2025	0.40	0.40	0.38	0.38	0.38	-2.56%	1,535,200
Jun 20, 2025	0.39	0.40	0.38	0.39	0.39	2.63%	1,532,700
Jun 19, 2025	0.39	0.40	0.38	0.38	0.38	-	4,962,101
Jun 18, 2025	0.40	0.40	0.38	0.38	0.38	-2.56%	3,032,900
Jun 17, 2025	0.39	0.40	0.39	0.39	0.39	-	2,574,400
Jun 16, 2025	0.39	0.40	0.38	0.39	0.39	-	1,677,700
Jun 13, 2025	0.39	0.40	0.38	0.39	0.39	-	1,833,200
Jun 12, 2025	0.41	0.41	0.39	0.39	0.39	-2.50%	811,200
Jun 11, 2025	0.40	0.41	0.40	0.40	0.40	-	369,000
Jun 10, 2025	0.40	0.41	0.39	0.40	0.40	2.56%	3,088,600
Jun 9, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	1,004,200
Jun 6, 2025	0.41	0.41	0.39	0.40	0.40	-	1,678,800
Jun 5, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	1,528,300
Jun 4, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	1,634,300
May 30, 2025	0.40	0.41	0.40	0.40	0.40	-	2,233,400
May 29, 2025	0.41	0.41	0.40	0.40	0.40	-	628,300
May 28, 2025	0.41	0.42	0.40	0.40	0.40	-	1,723,500
May 27, 2025	0.42	0.42	0.40	0.40	0.40	-2.44%	312,500
May 26, 2025	0.42	0.42	0.40	0.41	0.41	-	999,400
May 23, 2025	0.41	0.43	0.41	0.41	0.41	2.50%	1,576,200