Skip to main content
logo
Ryanair Holdings plc (ISE:RYA)
Ireland flag Ireland · Delayed Price · Currency is EUR
25.24
-0.67 (-2.59%)
Aug 1, 2025, 4:30 PM GMT

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202525.6725.8625.0225.2425.24-2.59%1,437,716
Jul 31, 202525.9525.9725.5825.9125.911.21%2,195,253
Jul 30, 202525.8325.8525.5025.6025.60-0.81%1,372,034
Jul 29, 202525.5225.9625.5225.8125.811.06%1,976,125
Jul 28, 202525.5625.7625.3125.5425.541.19%1,425,066
Jul 25, 202524.9825.2524.8425.2425.240.76%1,545,239
Jul 24, 202525.2025.2924.9025.0525.050.64%1,856,022
Jul 23, 202525.0225.1424.4724.8924.891.51%3,293,505
Jul 22, 202524.5024.6424.2024.5224.520.33%1,270,006
Jul 21, 202525.0025.4023.9624.4424.445.71%2,542,511
Jul 18, 202523.7023.8022.9823.1223.12-2.08%2,163,127
Jul 17, 202523.7223.9223.1823.6123.610.25%3,420,145
Jul 16, 202523.7023.8423.5523.5523.55-0.08%3,271,131
Jul 15, 202524.0024.0023.5723.5723.57-0.88%1,700,561
Jul 14, 202523.9224.0523.6723.7823.78-1.61%1,299,218
Jul 11, 202524.1524.3924.0024.1724.17-0.45%1,225,858
Jul 10, 202524.2424.4223.8524.2824.28-0.25%965,759
Jul 9, 202524.6024.6324.0824.3424.34-1.02%1,194,435
Jul 8, 202524.3624.9824.3624.5924.590.78%1,302,561
Jul 7, 202523.7524.4023.7524.4024.402.95%1,116,150
Jul 4, 202523.8223.8723.5323.7023.70-0.55%772,096
Jul 3, 202524.1024.1923.6423.8323.83-0.67%748,165
Jul 2, 202523.9024.0423.5923.9923.990.71%1,193,286
Jul 1, 202524.0424.0623.6423.8223.82-0.83%2,702,201
Jun 30, 202523.8024.1423.5124.0224.021.26%3,376,667
Jun 27, 202524.1024.1123.4523.7223.72-0.92%1,781,092
Jun 26, 202523.8624.1623.6823.9423.940.42%1,431,337
Jun 25, 202523.9624.2623.8423.8423.84-1.08%1,508,210
Jun 24, 202523.9924.1023.7024.1024.105.24%1,947,036
Jun 23, 202522.9523.0422.6422.9022.90-0.87%1,779,174
Jun 20, 202523.1023.4723.1023.1023.100.57%3,960,547
Jun 19, 202523.3123.3122.8522.9722.97-2.63%1,271,621
Jun 18, 202523.3423.6223.1023.5923.591.07%2,627,037
Jun 17, 202523.5523.5723.2923.3423.34-1.56%1,707,104
Jun 16, 202523.3423.7323.1223.7123.711.85%1,980,554
Jun 13, 202522.9723.2822.6423.2823.28-2.39%1,740,031
Jun 12, 202524.2424.2423.7423.8523.85-2.65%1,636,739
Jun 11, 202524.5624.6524.3024.5024.50-1,551,198
Jun 10, 202524.4024.6324.3224.5024.500.99%2,662,172
Jun 9, 202524.2624.4424.2024.2624.26-0.08%3,252,059
Jun 6, 202523.9324.3123.8524.2824.281.76%2,701,727
Jun 5, 202523.6623.8623.4023.8623.860.51%1,963,662
Jun 4, 202523.4623.7923.1923.7423.741.02%2,422,240
Jun 3, 202523.8823.8823.2623.5023.50-1.05%3,043,351
Jun 2, 202523.5023.7923.2523.7523.751.63%2,226,901
May 30, 202523.8023.8723.1923.3723.37-1.56%73,562,329
May 29, 202524.0024.1523.7223.7423.740.08%3,226,251
May 28, 202523.9723.9723.6323.7223.72-0.46%2,187,252
May 27, 202523.8624.1023.6823.8323.830.42%2,811,984
May 26, 202524.1124.1323.6823.7323.73-0.46%913,976