Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	0.52	0.54	0.52	0.54	0.54	1.89%	5,000
Aug 5, 2025	0.53	0.55	0.53	0.53	0.53	1.92%	58,700
Aug 4, 2025	0.53	0.53	0.51	0.52	0.52	1.96%	61,100
Aug 1, 2025	0.53	0.53	0.50	0.51	0.51	-1.92%	23,005
Jul 31, 2025	0.53	0.54	0.52	0.52	0.52	-	67,700
Jul 30, 2025	0.53	0.53	0.51	0.52	0.52	-1.89%	80,000
Jul 29, 2025	0.52	0.53	0.52	0.53	0.53	-1.85%	19,910
Jul 25, 2025	0.53	0.54	0.53	0.54	0.54	3.85%	10,600
Jul 24, 2025	0.52	0.53	0.52	0.52	0.52	1.96%	16,800
Jul 23, 2025	0.53	0.53	0.49	0.51	0.51	-5.56%	78,200
Jul 22, 2025	0.52	0.55	0.52	0.54	0.54	-	54,701
Jul 21, 2025	0.53	0.54	0.53	0.54	0.54	1.89%	3,500
Jul 18, 2025	0.54	0.55	0.52	0.53	0.53	-1.85%	70,300
Jul 17, 2025	0.52	0.54	0.52	0.54	0.54	-	900
Jul 16, 2025	0.51	0.54	0.51	0.54	0.54	3.85%	53,352
Jul 15, 2025	0.52	0.52	0.52	0.52	0.52	-1.89%	3,001
Jul 14, 2025	0.48	0.53	0.48	0.53	0.53	1.92%	3,700
Jul 11, 2025	0.51	0.52	0.50	0.52	0.52	4.00%	13,300
Jul 9, 2025	0.52	0.53	0.46	0.50	0.50	-1.96%	210,900
Jul 8, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	8,502
Jul 7, 2025	0.52	0.55	0.45	0.52	0.52	-7.14%	171,800
Jul 4, 2025	0.55	0.56	0.50	0.56	0.56	1.82%	32,500
Jul 3, 2025	0.56	0.56	0.50	0.55	0.55	-	2,800
Jul 2, 2025	0.53	0.56	0.53	0.55	0.55	-	29,700
Jul 1, 2025	0.53	0.55	0.50	0.55	0.55	5.77%	50,800
Jun 30, 2025	0.50	0.52	0.50	0.52	0.52	4.00%	5,298
Jun 27, 2025	0.48	0.50	0.47	0.50	0.50	-3.85%	91,212
Jun 26, 2025	0.51	0.55	0.51	0.52	0.52	1.96%	8,100
Jun 25, 2025	0.44	0.55	0.44	0.51	0.51	-3.77%	79,745
Jun 24, 2025	0.49	0.57	0.49	0.53	0.53	6.00%	13,731
Jun 23, 2025	0.50	0.51	0.50	0.50	0.50	-7.41%	253,025
Jun 20, 2025	0.51	0.60	0.51	0.54	0.54	3.85%	5,810
Jun 19, 2025	0.55	0.56	0.52	0.52	0.52	-8.77%	73,300
Jun 18, 2025	0.56	0.57	0.56	0.57	0.57	-	18,900
Jun 17, 2025	0.57	0.57	0.55	0.57	0.57	-1.72%	45,920
Jun 16, 2025	0.57	0.59	0.57	0.58	0.58	-3.33%	2,510
Jun 13, 2025	0.59	0.60	0.57	0.60	0.60	-	44,620
Jun 12, 2025	0.60	0.62	0.60	0.60	0.60	-3.23%	30,100
Jun 11, 2025	0.62	0.62	0.62	0.62	0.62	-1.59%	12,401
Jun 10, 2025	0.63	0.63	0.61	0.63	0.63	-3.08%	10,400
Jun 9, 2025	0.62	0.66	0.62	0.65	0.65	-	17,154
Jun 6, 2025	0.65	0.65	0.65	0.65	0.65	-	31,610
Jun 5, 2025	0.68	0.68	0.65	0.65	0.65	-	1,100
Jun 4, 2025	0.66	0.70	0.65	0.65	0.65	1.56%	397,517
May 30, 2025	0.65	0.65	0.64	0.64	0.64	-	1,600
May 29, 2025	0.64	0.66	0.64	0.64	0.64	-	51,167
May 28, 2025	0.54	0.64	0.54	0.64	0.64	6.67%	25,400
May 27, 2025	0.61	0.61	0.57	0.60	0.60	-4.76%	16,500
May 26, 2025	0.61	0.64	0.61	0.63	0.63	-1.56%	15,129
May 23, 2025	0.60	0.64	0.60	0.64	0.64	4.92%	16,530