Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	27.73	27.73	27.25	27.41	27.41	-1.83%	2,906
Jul 31, 2025	28.57	28.58	27.92	27.92	27.92	-1.66%	3,260
Jul 30, 2025	28.36	28.40	28.34	28.39	28.39	0.42%	136
Jul 29, 2025	28.09	28.27	28.09	28.27	28.27	1.33%	2,821
Jul 28, 2025	28.27	28.27	27.80	27.90	27.90	-0.39%	6,134
Jul 25, 2025	27.88	28.01	27.87	28.01	28.01	-0.18%	1,642
Jul 24, 2025	28.03	28.06	27.90	28.06	28.06	0.75%	896
Jul 23, 2025	28.11	28.11	27.80	27.85	27.85	-0.96%	405
Jul 22, 2025	28.31	28.31	27.98	28.12	28.12	-1.71%	712
Jul 21, 2025	28.65	28.65	28.57	28.61	28.61	-0.59%	7,365
Jul 18, 2025	28.84	28.88	28.59	28.78	28.78	0.07%	7,365
Jul 17, 2025	28.63	28.76	28.53	28.76	28.76	1.88%	2
Jul 16, 2025	28.25	28.46	28.23	28.23	28.23	-0.81%	1,050
Jul 15, 2025	28.47	28.48	28.45	28.46	28.46	0.46%	1,123
Jul 14, 2025	28.11	28.33	28.11	28.33	28.33	-0.39%	208
Jul 11, 2025	28.74	28.74	28.44	28.44	28.44	-1.52%	13,276
Jul 10, 2025	28.92	28.93	28.82	28.88	28.88	0.28%	6,170
Jul 9, 2025	28.61	28.86	28.61	28.80	28.80	0.49%	2,239
Jul 8, 2025	28.39	28.66	28.29	28.66	28.66	0.92%	1,818
Jul 7, 2025	28.12	28.40	28.12	28.40	28.40	0.92%	2,070
Jul 4, 2025	28.11	28.16	27.91	28.14	28.14	-0.21%	16,980
Jul 3, 2025	28.24	28.24	27.98	28.20	28.20	0.61%	657
Jul 2, 2025	28.03	28.03	27.91	28.03	28.03	-0.11%	8,813
Jul 1, 2025	28.25	28.25	27.80	28.06	28.06	-0.32%	33,260
Jun 30, 2025	28.35	28.35	28.11	28.15	28.15	-	2,335
Jun 27, 2025	28.15	28.15	27.94	28.15	28.15	0.79%	2,095
Jun 26, 2025	27.90	27.93	27.84	27.93	27.93	0.65%	644
Jun 25, 2025	27.93	27.95	27.68	27.75	27.75	-0.47%	667
Jun 24, 2025	27.84	27.94	27.83	27.88	27.88	2.12%	252
Jun 23, 2025	27.13	27.50	27.13	27.30	27.30	-0.80%	5,337
Jun 20, 2025	27.32	27.52	27.32	27.52	27.52	1.44%	730
Jun 19, 2025	27.17	27.21	27.13	27.13	27.13	-0.91%	287
Jun 18, 2025	27.51	27.53	27.30	27.38	27.38	-0.83%	287
Jun 17, 2025	27.75	27.75	27.61	27.61	27.61	-1.50%	4,514
Jun 16, 2025	27.82	28.03	27.66	28.03	28.03	1.12%	2,513
Jun 13, 2025	27.76	27.82	27.56	27.72	27.72	-1.11%	1,953
Jun 12, 2025	28.31	28.31	28.03	28.03	28.03	-1.48%	978
Jun 11, 2025	28.53	28.60	28.45	28.45	28.45	-0.18%	923
Jun 10, 2025	28.53	28.53	28.50	28.50	28.50	-0.38%	18
Jun 9, 2025	28.63	28.63	28.53	28.61	28.61	-0.21%	2,657
Jun 6, 2025	28.67	28.76	28.63	28.67	28.67	-0.49%	988
Jun 5, 2025	28.62	28.81	28.62	28.81	28.81	1.02%	1,817
Jun 4, 2025	28.34	28.52	28.25	28.52	28.52	1.46%	5,457
Jun 3, 2025	28.00	28.11	27.88	28.11	28.11	0.79%	3,230
Jun 2, 2025	27.83	27.91	27.72	27.89	27.89	-0.36%	2,598
May 30, 2025	27.99	28.17	27.96	27.99	27.99	-0.14%	708
May 29, 2025	28.36	28.36	28.03	28.03	28.03	0.14%	1,013
May 28, 2025	28.17	28.18	27.99	27.99	27.99	-0.60%	905
May 27, 2025	27.92	28.19	27.92	28.16	28.16	1.19%	360
May 26, 2025	27.95	27.95	27.83	27.83	27.83	1.35%	4,915