Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	31.64	31.75	31.24	31.55	31.55	0.22%	1,694,400
Jul 31, 2025	30.91	31.63	30.84	31.48	31.48	1.06%	6,520,200
Jul 30, 2025	30.55	31.42	30.55	31.15	31.15	1.96%	10,585,000
Jul 29, 2025	30.73	30.91	30.27	30.55	30.55	0.03%	6,494,500
Jul 28, 2025	30.41	30.82	30.38	30.54	30.54	-0.23%	3,832,300
Jul 25, 2025	30.66	30.89	30.57	30.61	30.61	-0.16%	3,665,004
Jul 24, 2025	30.38	30.81	30.23	30.66	30.66	0.16%	5,481,762
Jul 23, 2025	30.22	30.77	30.11	30.61	30.61	1.29%	5,846,598
Jul 22, 2025	31.01	31.02	30.07	30.22	30.22	-2.23%	5,878,889
Jul 21, 2025	30.90	31.10	30.76	30.91	30.91	0.16%	3,467,744
Jul 18, 2025	31.07	31.50	30.75	30.86	30.86	-1.09%	6,097,209
Jul 17, 2025	31.09	31.61	31.09	31.20	31.20	-0.19%	5,512,750
Jul 16, 2025	31.27	31.31	30.86	31.26	31.26	0.22%	5,565,299
Jul 15, 2025	31.01	31.19	30.80	31.19	31.19	0.55%	5,560,085
Jul 14, 2025	31.87	31.96	31.02	31.02	31.02	-3.09%	5,449,972
Jul 11, 2025	32.06	32.35	31.87	32.01	32.01	0.31%	7,278,764
Jul 10, 2025	31.41	32.04	31.06	31.91	31.91	1.01%	15,320,394
Jul 9, 2025	31.32	31.70	31.24	31.59	31.59	0.38%	9,630,139
Jul 8, 2025	32.02	32.14	31.11	31.47	31.47	-1.72%	9,377,121
Jul 7, 2025	32.38	32.68	32.02	32.02	32.02	-0.90%	6,386,832
Jul 4, 2025	32.01	32.43	31.92	32.31	32.31	0.81%	3,181,231
Jul 3, 2025	31.41	32.09	31.41	32.05	32.05	2.04%	3,879,413
Jul 2, 2025	31.04	31.44	30.90	31.41	31.41	0.77%	5,064,879
Jul 1, 2025	30.83	31.35	30.73	31.17	31.17	1.20%	4,636,763
Jun 30, 2025	30.23	31.42	29.84	30.80	30.80	1.62%	17,284,269
Jun 27, 2025	30.23	30.47	30.04	30.31	30.31	-0.26%	3,070,517
Jun 26, 2025	29.76	30.48	29.73	30.39	30.39	2.12%	5,928,831
Jun 25, 2025	30.24	30.50	29.76	29.76	29.76	-2.27%	2,798,845
Jun 24, 2025	30.34	30.61	30.15	30.45	30.45	0.46%	4,461,165
Jun 23, 2025	30.06	30.40	29.93	30.31	30.31	0.56%	4,661,771
Jun 20, 2025	29.63	30.22	29.52	30.14	30.14	1.48%	7,471,894
Jun 18, 2025	29.68	29.91	29.56	29.70	29.70	-0.83%	6,150,263
Jun 17, 2025	30.05	30.20	29.66	29.95	29.95	-0.33%	4,527,157
Jun 16, 2025	29.95	30.42	29.81	30.05	30.05	1.35%	4,419,667
Jun 13, 2025	29.25	29.95	29.19	29.65	29.65	0.14%	6,103,048
Jun 12, 2025	29.56	29.70	29.28	29.61	29.61	0.17%	5,022,719
Jun 11, 2025	28.87	29.73	28.74	29.56	29.56	2.39%	11,274,647
Jun 10, 2025	28.87	29.09	28.71	28.87	28.87	0.49%	6,356,002
Jun 9, 2025	28.73	28.88	28.23	28.73	28.73	0.28%	5,139,351
Jun 6, 2025	28.95	29.18	28.50	28.65	28.65	-0.38%	8,757,159
Jun 5, 2025	29.40	29.40	28.57	28.76	28.76	-2.08%	5,907,757
Jun 4, 2025	29.28	29.49	29.08	29.37	29.37	1.10%	7,336,778
Jun 3, 2025	28.90	29.49	28.87	29.05	29.05	0.76%	16,720,697
Jun 2, 2025	28.64	29.44	28.60	28.83	28.83	1.05%	12,779,915
May 30, 2025	28.17	28.55	27.73	28.53	28.53	2.15%	16,725,720
May 29, 2025	28.12	28.22	27.75	27.93	27.93	-0.68%	3,366,863
May 28, 2025	28.18	28.24	27.72	28.12	28.12	0.64%	5,071,943
May 27, 2025	28.18	28.36	27.80	27.94	27.94	0.58%	4,285,856
May 26, 2025	27.54	27.89	27.42	27.78	27.78	0.91%	2,627,288
May 23, 2025	27.14	27.66	26.94	27.53	27.53	0.18%	4,095,287