Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	0.72	0.73	0.68	0.72	0.72	-1.37%	501,757
Jul 31, 2025	0.73	0.73	0.70	0.73	0.73	-1.35%	20,865
Jul 30, 2025	0.74	0.75	0.67	0.74	0.74	-3.90%	580,298
Jul 29, 2025	0.77	0.77	0.74	0.77	0.77	-	102,442
Jul 28, 2025	0.77	0.77	0.77	0.77	0.77	2.67%	1,100
Jul 25, 2025	0.75	0.77	0.74	0.75	0.75	-2.60%	460,256
Jul 24, 2025	0.77	0.77	0.75	0.77	0.77	1.32%	15,703
Jul 23, 2025	0.76	0.77	0.76	0.76	0.76	-2.56%	21,109
Jul 22, 2025	0.78	0.78	0.74	0.78	0.78	-	305,000
Jul 21, 2025	0.78	0.78	0.74	0.78	0.78	1.30%	2,841
Jul 18, 2025	0.77	0.77	0.77	0.77	0.77	-	55,000
Jul 17, 2025	0.77	0.78	0.77	0.77	0.77	-1.28%	69,147
Jul 16, 2025	0.78	0.78	0.76	0.78	0.78	1.30%	33,215
Jul 15, 2025	0.77	0.77	0.73	0.77	0.77	4.05%	393,188
Jul 14, 2025	0.74	0.77	0.73	0.74	0.74	-5.13%	35,378
Jul 11, 2025	0.78	0.78	0.73	0.78	0.78	-	11,000
Jul 10, 2025	0.78	0.79	0.78	0.78	0.78	8.33%	22,185
Jul 9, 2025	0.72	0.79	0.72	0.72	0.72	-10.00%	24,489
Jul 8, 2025	0.80	0.82	0.75	0.80	0.80	-	431,500
Jul 7, 2025	0.80	0.80	0.75	0.80	0.80	5.26%	123,619
Jul 4, 2025	0.76	0.76	0.75	0.76	0.76	5.56%	21,496
Jul 3, 2025	0.72	0.72	0.72	0.72	0.72	-4.00%	1,004,053
Jul 2, 2025	0.75	0.75	0.71	0.75	0.75	-	699,438
Jul 1, 2025	0.75	0.78	0.74	0.75	0.75	-3.85%	101,881
Jun 30, 2025	0.78	0.78	0.78	0.78	0.78	-	5,200
Jun 27, 2025	0.78	0.78	0.78	0.78	0.78	-	2,500
Jun 26, 2025	0.78	0.79	0.78	0.78	0.78	-1.27%	1,317
Jun 25, 2025	0.79	0.79	0.79	0.79	0.79	11.27%	1,010
Jun 24, 2025	0.71	0.80	0.71	0.71	0.71	-4.05%	130,697
Jun 23, 2025	0.74	0.74	0.71	0.74	0.74	-1.33%	559,163
Jun 20, 2025	0.75	0.75	0.72	0.75	0.75	5.63%	77,418
Jun 19, 2025	0.71	0.75	0.71	0.71	0.71	-5.33%	501,500
Jun 18, 2025	0.75	0.75	0.75	0.75	0.75	-	5,186
Jun 17, 2025	0.75	0.79	0.74	0.75	0.75	2.74%	613,414
Jun 16, 2025	0.73	0.74	0.72	0.73	0.73	1.39%	96,043
Jun 13, 2025	0.72	0.75	0.72	0.72	0.72	-4.00%	45,693
Jun 12, 2025	0.75	0.75	0.75	0.75	0.75	-	2,000
Jun 11, 2025	0.75	0.75	0.72	0.75	0.75	4.17%	3,203
Jun 10, 2025	0.72	0.75	0.72	0.72	0.72	-1.37%	128,610
Jun 9, 2025	0.73	0.75	0.73	0.73	0.73	-2.67%	167,631
Jun 5, 2025	0.75	0.75	0.73	0.75	0.75	2.74%	578,062
Jun 4, 2025	0.73	0.75	0.71	0.73	0.73	-2.67%	156,197
Jun 3, 2025	0.75	0.75	0.72	0.75	0.75	-	125,512
Jun 2, 2025	0.75	0.75	0.74	0.75	0.75	-	22,904
May 30, 2025	0.75	0.76	0.75	0.75	0.75	-1.32%	19,391
May 29, 2025	0.76	0.76	0.75	0.76	0.76	1.33%	1,282,314
May 28, 2025	0.75	0.75	0.74	0.75	0.75	4.17%	25,339
May 27, 2025	0.72	0.75	0.72	0.72	0.72	1.41%	16,220
May 26, 2025	0.71	0.71	0.71	0.71	0.71	-5.33%	27,000
May 21, 2025	0.75	0.75	0.75	0.75	0.75	-	1,826