Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	29.00	30.20	28.65	28.90	28.90	-1.53%	15,262,362
Jul 31, 2025	30.00	30.45	29.00	29.35	29.35	-3.14%	17,605,008
Jul 30, 2025	32.10	32.10	29.75	30.30	30.30	-5.75%	32,320,451
Jul 29, 2025	30.45	32.35	30.25	32.15	32.15	5.58%	30,225,898
Jul 28, 2025	29.70	30.75	29.35	30.45	30.45	4.28%	19,494,610
Jul 25, 2025	29.90	30.20	28.85	29.20	29.20	-2.34%	15,368,384
Jul 24, 2025	29.70	29.95	28.90	29.90	29.90	1.53%	18,083,533
Jul 23, 2025	29.65	30.35	28.85	29.45	29.45	-0.17%	21,409,696
Jul 22, 2025	27.50	30.70	27.35	29.50	29.50	7.86%	44,352,952
Jul 21, 2025	27.00	27.80	26.65	27.35	27.35	0.55%	23,511,746
Jul 18, 2025	28.95	28.95	27.10	27.20	27.20	-5.72%	29,563,304
Jul 17, 2025	27.80	29.35	27.75	28.85	28.85	3.96%	17,583,769
Jul 16, 2025	27.85	28.15	27.45	27.75	27.75	1.28%	9,962,675
Jul 15, 2025	27.20	27.70	26.50	27.40	27.40	2.62%	12,653,426
Jul 14, 2025	26.20	27.10	25.40	26.70	26.70	1.91%	11,169,938
Jul 11, 2025	26.80	27.10	25.85	26.20	26.20	-3.68%	16,681,078
Jul 10, 2025	27.90	28.25	27.10	27.20	27.20	-	9,305,602
Jul 9, 2025	27.45	27.90	26.90	27.20	27.20	-0.73%	8,765,704
Jul 8, 2025	28.55	29.20	27.20	27.40	27.40	-3.86%	11,898,538
Jul 7, 2025	29.00	29.25	27.90	28.50	28.50	0.18%	8,860,694
Jul 4, 2025	28.80	29.00	27.15	28.45	28.45	-1.22%	14,938,832
Jul 3, 2025	27.95	30.00	27.95	28.80	28.80	3.41%	16,504,068
Jul 2, 2025	28.40	28.70	27.45	27.85	27.85	1.46%	15,425,151
Jun 30, 2025	27.55	27.75	26.70	27.45	27.45	-0.54%	9,740,996
Jun 27, 2025	29.00	29.00	27.40	27.60	27.60	-3.83%	10,733,090
Jun 26, 2025	28.90	29.00	28.00	28.70	28.70	-2.71%	10,378,867
Jun 25, 2025	29.80	30.25	29.20	29.50	29.50	-0.17%	9,712,266
Jun 24, 2025	28.90	29.75	28.40	29.55	29.55	4.23%	12,135,415
Jun 23, 2025	27.05	28.60	26.90	28.35	28.35	2.35%	14,798,937
Jun 20, 2025	27.90	28.35	27.45	27.70	27.70	1.09%	13,287,110
Jun 19, 2025	29.40	29.60	27.00	27.40	27.40	-6.96%	21,420,250
Jun 18, 2025	29.40	29.90	28.75	29.45	29.45	-1.83%	8,081,012
Jun 17, 2025	32.00	32.30	29.25	30.00	30.00	-7.12%	19,516,473
Jun 16, 2025	33.30	33.60	31.45	32.30	32.30	-2.56%	16,969,336
Jun 13, 2025	34.05	35.20	32.90	33.15	33.15	-4.05%	21,871,916
Jun 12, 2025	32.00	35.50	31.85	34.55	34.55	8.65%	19,110,889
Jun 11, 2025	31.80	32.30	30.50	31.80	31.80	3.08%	13,014,428
Jun 10, 2025	29.80	31.45	29.60	30.85	30.85	3.87%	22,575,800
Jun 9, 2025	29.70	30.95	29.15	29.70	29.70	0.17%	13,522,214
Jun 6, 2025	28.55	29.70	27.70	29.65	29.65	3.85%	12,084,587
Jun 5, 2025	28.00	29.65	27.95	28.55	28.55	5.35%	21,519,430
Jun 4, 2025	24.70	27.40	24.30	27.10	27.10	12.22%	24,952,368
Jun 3, 2025	24.45	24.90	23.90	24.15	24.15	2.11%	14,047,126
Jun 2, 2025	23.75	23.75	22.50	23.65	23.65	-1.66%	3,896,600
May 30, 2025	24.90	24.90	23.95	24.05	24.05	-3.61%	11,976,543
May 29, 2025	24.00	25.25	23.65	24.95	24.95	2.67%	12,334,244
May 28, 2025	24.10	24.60	23.70	24.30	24.30	1.25%	6,066,800
May 27, 2025	23.60	24.40	23.50	24.00	24.00	2.78%	9,210,000
May 26, 2025	24.95	24.95	23.30	23.35	23.35	-6.97%	6,970,696
May 23, 2025	24.90	26.35	24.85	25.10	25.10	-0.20%	13,066,673