Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	13.50	13.50	12.81	13.01	13.01	0.08%	15,880
Jul 30, 2025	12.85	13.80	12.70	13.00	13.00	1.17%	22,328
Jul 29, 2025	12.59	13.27	12.50	12.85	12.85	-	19,190
Jul 28, 2025	13.11	13.30	11.65	12.85	12.85	-2.65%	36,241
Jul 25, 2025	13.34	13.57	13.19	13.20	13.20	-0.75%	13,586
Jul 24, 2025	13.84	13.84	13.11	13.30	13.30	1.37%	48,670
Jul 23, 2025	13.11	13.29	13.03	13.12	13.12	-0.68%	26,484
Jul 22, 2025	13.30	13.58	13.12	13.21	13.21	-0.53%	12,028
Jul 21, 2025	13.70	13.70	13.25	13.28	13.28	-1.78%	10,887
Jul 18, 2025	13.88	13.88	13.51	13.52	13.52	-2.10%	11,759
Jul 17, 2025	13.43	13.98	13.43	13.81	13.81	2.30%	13,996
Jul 16, 2025	13.54	13.84	13.44	13.50	13.50	-1.75%	17,598
Jul 15, 2025	13.67	13.95	13.59	13.74	13.74	0.51%	12,371
Jul 14, 2025	13.65	14.18	13.60	13.67	13.67	-1.73%	11,733
Jul 11, 2025	13.87	14.19	13.60	13.91	13.91	2.28%	18,360
Jul 10, 2025	13.90	13.90	13.57	13.60	13.60	-1.09%	24,416
Jul 9, 2025	14.14	14.14	13.40	13.75	13.75	0.29%	28,051
Jul 8, 2025	13.74	14.29	13.20	13.71	13.71	-0.22%	15,074
Jul 7, 2025	13.65	14.37	13.50	13.74	13.74	0.66%	58,780
Jul 4, 2025	13.33	13.90	13.33	13.65	13.65	0.44%	4,965
Jul 3, 2025	13.24	13.94	13.24	13.59	13.59	0.67%	11,357
Jul 2, 2025	14.00	14.00	13.00	13.50	13.50	-0.52%	15,357
Jul 1, 2025	13.38	13.73	13.38	13.57	13.57	0.44%	13,344
Jun 30, 2025	13.51	13.80	13.32	13.51	13.51	0.07%	15,692
Jun 27, 2025	13.27	13.82	13.27	13.50	13.50	-0.44%	11,533
Jun 26, 2025	13.32	13.60	13.11	13.56	13.56	0.22%	15,544
Jun 25, 2025	13.89	14.89	13.30	13.53	13.53	-1.60%	10,448
Jun 24, 2025	13.01	13.82	13.01	13.75	13.75	3.93%	16,851
Jun 23, 2025	13.25	13.81	12.99	13.23	13.23	0.23%	11,565
Jun 20, 2025	13.16	13.58	13.01	13.20	13.20	0.84%	12,542
Jun 19, 2025	13.99	13.99	13.01	13.09	13.09	-3.96%	12,730
Jun 18, 2025	13.55	13.90	13.51	13.63	13.63	-0.37%	9,825
Jun 17, 2025	13.81	14.22	13.23	13.68	13.68	0.29%	14,841
Jun 16, 2025	14.24	14.24	13.58	13.64	13.64	-0.94%	10,657
Jun 13, 2025	14.40	14.40	13.58	13.77	13.77	-2.34%	16,837
Jun 12, 2025	14.47	14.78	14.02	14.10	14.10	-0.63%	15,625
Jun 11, 2025	14.04	15.25	13.22	14.19	14.19	2.38%	150,606
Jun 10, 2025	14.11	14.11	13.21	13.86	13.86	1.46%	15,807
Jun 9, 2025	12.19	13.77	11.55	13.66	13.66	6.39%	90,422
Jun 6, 2025	12.94	13.37	12.80	12.84	12.84	-0.77%	49,880
Jun 5, 2025	13.71	13.71	12.75	12.94	12.94	-3.72%	35,952
Jun 4, 2025	13.65	13.89	13.22	13.44	13.44	-0.88%	22,479
Jun 3, 2025	13.69	14.36	13.55	13.56	13.56	-0.73%	16,548
Jun 2, 2025	13.81	13.95	13.50	13.66	13.66	-1.09%	19,743
May 30, 2025	13.81	13.99	13.57	13.81	13.81	1.99%	21,188
May 29, 2025	13.75	14.00	13.52	13.54	13.54	-2.03%	30,324
May 28, 2025	13.45	14.05	13.45	13.82	13.82	1.10%	12,519
May 27, 2025	13.44	13.85	13.44	13.67	13.67	-1.58%	17,436
May 26, 2025	13.70	14.40	13.70	13.89	13.89	-1.14%	23,212
May 23, 2025	13.50	14.20	13.50	14.05	14.05	2.93%	22,409