Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	31.29	31.55	30.27	31.34	31.34	1.10%	840,244
Jul 31, 2025	31.26	31.38	30.80	31.00	31.00	-1.18%	1,208,764
Jul 30, 2025	31.10	31.59	30.95	31.37	31.37	0.71%	774,636
Jul 29, 2025	31.80	31.80	31.01	31.15	31.15	-3.26%	1,783,972
Jul 28, 2025	32.38	32.61	32.08	32.20	32.20	0.16%	704,231
Jul 25, 2025	32.87	32.87	32.14	32.15	32.15	-2.99%	1,165,465
Jul 24, 2025	33.03	33.79	32.94	33.14	33.14	-0.15%	1,133,449
Jul 23, 2025	33.55	33.77	33.19	33.19	33.19	-1.22%	1,358,851
Jul 22, 2025	32.92	33.61	32.92	33.60	33.60	1.57%	1,088,267
Jul 21, 2025	32.94	33.14	32.73	33.08	33.08	0.64%	723,252
Jul 18, 2025	32.66	32.88	32.50	32.87	32.87	1.05%	982,718
Jul 17, 2025	32.10	32.53	32.10	32.53	32.53	1.34%	780,451
Jul 16, 2025	32.00	32.20	31.76	32.10	32.10	0.19%	1,807,894
Jul 15, 2025	32.30	32.53	31.97	32.04	32.04	-0.93%	781,538
Jul 14, 2025	32.01	32.34	31.78	32.34	32.34	0.28%	691,355
Jul 11, 2025	32.25	32.38	32.12	32.25	32.25	-0.15%	599,801
Jul 10, 2025	32.50	32.55	32.19	32.30	32.30	-0.15%	562,521
Jul 9, 2025	32.30	32.61	32.21	32.35	32.35	0.12%	624,935
Jul 8, 2025	32.75	32.95	32.07	32.31	32.31	-1.43%	805,244
Jul 7, 2025	33.24	33.36	32.73	32.78	32.78	-1.41%	1,726,245
Jul 4, 2025	33.44	33.49	32.96	33.25	33.25	-0.24%	589,200
Jul 3, 2025	33.73	33.78	33.04	33.33	33.33	-0.83%	968,898
Jul 2, 2025	34.09	34.20	33.06	33.61	33.61	-1.41%	1,207,575
Jul 1, 2025	33.05	34.09	33.04	34.09	34.09	3.46%	1,265,355
Jun 30, 2025	33.06	33.13	32.73	32.95	32.95	0.33%	1,122,663
Jun 27, 2025	33.03	33.26	32.67	32.84	32.84	-0.48%	835,395
Jun 26, 2025	33.30	33.45	32.95	33.00	33.00	0.46%	760,746
Jun 25, 2025	33.34	33.50	32.83	32.85	32.85	-2.09%	694,642
Jun 24, 2025	33.41	33.55	32.89	33.55	33.55	1.15%	742,425
Jun 23, 2025	32.31	33.30	32.31	33.17	33.17	1.56%	940,241
Jun 20, 2025	32.60	32.95	32.51	32.66	32.66	0.34%	2,546,495
Jun 19, 2025	32.69	32.74	32.49	32.55	32.55	-0.88%	600,074
Jun 18, 2025	32.76	33.05	32.56	32.84	32.84	-0.18%	1,052,415
Jun 17, 2025	32.74	32.90	32.29	32.90	32.90	0.40%	760,884
Jun 16, 2025	32.73	32.82	32.42	32.77	32.77	-0.61%	1,162,097
Jun 13, 2025	32.78	33.36	32.70	32.97	32.95	-0.24%	785,688
Jun 12, 2025	33.52	33.56	32.87	33.05	33.03	-1.61%	1,289,790
Jun 11, 2025	33.74	33.78	33.40	33.59	33.57	-0.47%	1,092,363
Jun 10, 2025	33.64	33.84	33.54	33.75	33.73	0.72%	567,806
Jun 9, 2025	33.79	33.99	33.41	33.51	33.49	-0.50%	3,170,976
Jun 6, 2025	34.13	34.35	33.56	33.68	33.66	-1.23%	599,957
Jun 5, 2025	34.30	34.53	33.81	34.10	34.08	0.12%	620,123
Jun 4, 2025	33.80	34.22	33.65	34.06	34.04	0.53%	526,577
Jun 3, 2025	34.26	34.27	33.80	33.88	33.86	-0.29%	537,308
Jun 2, 2025	33.67	34.14	33.65	33.98	33.96	0.77%	597,676
May 30, 2025	33.36	33.98	33.30	33.72	33.70	1.08%	4,064,819
May 29, 2025	33.25	33.57	32.82	33.36	33.34	0.36%	2,780,468
May 28, 2025	33.55	33.76	33.15	33.24	33.22	-1.10%	630,770
May 27, 2025	33.54	33.80	33.40	33.61	33.59	0.33%	711,353
May 26, 2025	33.48	33.50	33.20	33.50	33.48	0.63%	289,469