Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	34.50	34.61	33.89	34.07	34.07	-2.13%	566,382
Jul 31, 2025	34.93	35.01	34.77	34.81	34.81	-0.14%	213,663
Jul 30, 2025	34.81	34.97	34.78	34.86	34.86	0.09%	143,148
Jul 29, 2025	34.74	34.95	34.74	34.83	34.83	0.64%	151,663
Jul 28, 2025	34.56	34.61	34.49	34.61	34.61	0.67%	200,998
Jul 25, 2025	34.35	34.45	34.31	34.38	34.38	-0.35%	226,034
Jul 24, 2025	34.70	34.71	34.46	34.50	34.50	-0.49%	314,373
Jul 23, 2025	34.56	34.72	34.53	34.67	34.67	0.93%	257,968
Jul 22, 2025	34.37	34.46	34.27	34.35	34.35	-0.75%	333,893
Jul 21, 2025	34.59	34.66	34.55	34.61	34.61	0.12%	171,693
Jul 18, 2025	34.59	34.64	34.55	34.57	34.57	-0.29%	133,494
Jul 17, 2025	34.55	34.69	34.47	34.67	34.67	1.85%	245,865
Jul 16, 2025	34.27	34.36	34.04	34.04	34.04	-0.67%	201,766
Jul 15, 2025	34.17	34.29	34.15	34.27	34.27	1.27%	473,184
Jul 14, 2025	33.84	33.87	33.77	33.84	33.84	0.24%	154,388
Jul 11, 2025	33.91	33.92	33.75	33.76	33.76	-0.35%	77,306
Jul 10, 2025	33.78	33.88	33.73	33.88	33.88	0.62%	201,694
Jul 9, 2025	33.72	33.82	33.63	33.67	33.67	-0.21%	617,473
Jul 8, 2025	33.68	33.80	33.66	33.74	33.74	0.27%	259,304
Jul 7, 2025	33.51	33.71	33.46	33.65	33.65	0.30%	284,905
Jul 4, 2025	33.57	33.58	33.49	33.55	33.55	-1.03%	245,208
Jul 3, 2025	33.70	33.92	33.64	33.90	33.90	0.98%	282,544
Jul 2, 2025	33.55	33.61	33.45	33.57	33.57	0.18%	241,533
Jul 1, 2025	33.58	33.60	33.46	33.51	33.51	0.09%	732,900
Jun 30, 2025	33.51	33.54	33.43	33.48	33.48	-0.33%	269,722
Jun 27, 2025	33.64	33.66	33.45	33.59	33.59	-0.15%	95,450
Jun 26, 2025	33.58	33.70	33.51	33.64	33.64	0.03%	113,124
Jun 25, 2025	33.73	33.80	33.59	33.63	33.63	0.24%	121,867
Jun 24, 2025	33.48	33.57	33.36	33.55	33.55	2.19%	153,880
Jun 23, 2025	32.81	32.99	32.81	32.83	32.83	-0.09%	185,187
Jun 20, 2025	32.95	33.16	32.82	32.86	32.86	0.58%	126,872
Jun 19, 2025	32.89	32.90	32.67	32.67	32.67	-1.30%	175,431
Jun 18, 2025	33.18	33.19	33.05	33.10	33.10	-0.21%	392,515
Jun 17, 2025	33.18	33.22	33.06	33.17	33.17	-0.63%	203,149
Jun 16, 2025	33.17	33.42	33.14	33.38	33.38	1.09%	326,131
Jun 13, 2025	32.94	33.10	32.89	33.02	33.02	-1.17%	128,209
Jun 12, 2025	33.58	33.59	33.20	33.41	33.41	-0.98%	246,674
Jun 11, 2025	33.87	33.89	33.69	33.74	33.74	0.60%	344,418
Jun 10, 2025	33.56	33.62	33.52	33.54	33.54	0.24%	326,404
Jun 9, 2025	33.39	33.50	33.36	33.46	33.46	0.84%	220,318
Jun 6, 2025	33.06	33.23	33.01	33.18	33.18	0.24%	133,869
Jun 5, 2025	33.03	33.14	32.87	33.10	33.10	0.67%	250,023
Jun 4, 2025	32.80	32.92	32.77	32.88	32.88	0.86%	150,141
Jun 3, 2025	32.41	32.60	32.35	32.60	32.60	0.99%	350,347
Jun 2, 2025	32.23	32.38	32.14	32.28	32.28	-0.34%	358,802
May 30, 2025	32.63	32.68	32.37	32.39	32.39	-0.92%	756,935
May 29, 2025	33.10	33.23	32.69	32.69	32.69	-0.18%	115,519
May 28, 2025	32.77	32.85	32.71	32.75	32.75	0.03%	137,606
May 27, 2025	32.72	32.80	32.57	32.74	32.74	-0.15%	172,575
May 26, 2025	32.75	32.81	32.67	32.79	32.79	0.12%	204,012