Old Mutual Limited (JSE:OMU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,247.00
+8.00 (0.65%)
Aug 4, 2025, 9:45 AM SAST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,260.00 | 1,279.00 | 1,230.00 | 1,239.00 | 1,237.00 | -2.90% | 9,609,525 |
| Jul 31, 2025 | 1,270.00 | 1,288.00 | 1,267.00 | 1,276.00 | 1,276.00 | -0.08% | 12,490,701 |
| Jul 30, 2025 | 1,274.00 | 1,280.00 | 1,262.00 | 1,277.00 | 1,277.00 | 0.63% | 10,014,878 |
| Jul 29, 2025 | 1,260.00 | 1,280.00 | 1,260.00 | 1,269.00 | 1,269.00 | 0.63% | 7,854,563 |
| Jul 28, 2025 | 1,260.00 | 1,270.00 | 1,244.00 | 1,261.00 | 1,261.00 | 0.48% | 14,318,011 |
| Jul 25, 2025 | 1,250.00 | 1,260.00 | 1,237.00 | 1,255.00 | 1,255.00 | 0.40% | 20,011,080 |
| Jul 24, 2025 | 1,256.00 | 1,265.00 | 1,243.00 | 1,250.00 | 1,250.00 | -0.40% | 11,479,854 |
| Jul 23, 2025 | 1,263.00 | 1,272.00 | 1,236.00 | 1,255.00 | 1,255.00 | -0.48% | 16,364,665 |
| Jul 22, 2025 | 1,240.00 | 1,270.00 | 1,240.00 | 1,261.00 | 1,261.00 | 0.48% | 26,776,513 |
| Jul 21, 2025 | 1,177.00 | 1,255.00 | 1,177.00 | 1,255.00 | 1,255.00 | 5.37% | 35,481,302 |
| Jul 18, 2025 | 1,150.00 | 1,192.00 | 1,148.00 | 1,191.00 | 1,191.00 | 4.11% | 31,314,891 |
| Jul 17, 2025 | 1,142.00 | 1,150.00 | 1,130.00 | 1,144.00 | 1,144.00 | -0.35% | 15,829,373 |
| Jul 16, 2025 | 1,148.00 | 1,148.00 | 1,125.00 | 1,148.00 | 1,148.00 | 1.41% | 16,123,373 |
| Jul 15, 2025 | 1,140.00 | 1,164.00 | 1,132.00 | 1,132.00 | 1,132.00 | -1.22% | 12,442,351 |
| Jul 14, 2025 | 1,165.00 | 1,165.00 | 1,128.00 | 1,146.00 | 1,146.00 | -0.35% | 20,045,242 |
| Jul 11, 2025 | 1,191.00 | 1,191.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.71% | 11,557,948 |
| Jul 10, 2025 | 1,215.00 | 1,225.00 | 1,182.00 | 1,182.00 | 1,182.00 | -3.43% | 13,791,980 |
| Jul 9, 2025 | 1,228.00 | 1,244.00 | 1,217.00 | 1,224.00 | 1,224.00 | -0.57% | 13,638,853 |
| Jul 8, 2025 | 1,220.00 | 1,233.00 | 1,197.00 | 1,231.00 | 1,231.00 | 1.48% | 12,995,621 |
| Jul 7, 2025 | 1,225.00 | 1,227.00 | 1,206.00 | 1,213.00 | 1,213.00 | - | 4,588,523 |
| Jul 4, 2025 | 1,220.00 | 1,225.00 | 1,205.00 | 1,213.00 | 1,213.00 | -0.66% | 2,586,988 |
| Jul 3, 2025 | 1,199.00 | 1,225.00 | 1,195.00 | 1,221.00 | 1,221.00 | 1.24% | 5,700,635 |
| Jul 2, 2025 | 1,224.00 | 1,249.00 | 1,199.00 | 1,206.00 | 1,206.00 | -1.55% | 9,672,621 |
| Jul 1, 2025 | 1,206.00 | 1,234.00 | 1,201.00 | 1,225.00 | 1,225.00 | 1.74% | 12,253,199 |
| Jun 30, 2025 | 1,170.00 | 1,210.00 | 1,170.00 | 1,204.00 | 1,204.00 | 1.09% | 19,067,355 |
| Jun 27, 2025 | 1,200.00 | 1,200.00 | 1,174.00 | 1,191.00 | 1,191.00 | 0.85% | 8,310,111 |
| Jun 26, 2025 | 1,190.00 | 1,193.00 | 1,175.00 | 1,181.00 | 1,181.00 | -0.25% | 11,260,548 |
| Jun 25, 2025 | 1,229.00 | 1,229.00 | 1,179.00 | 1,184.00 | 1,184.00 | -1.25% | 10,219,264 |
| Jun 24, 2025 | 1,186.00 | 1,212.00 | 1,183.00 | 1,199.00 | 1,199.00 | 2.30% | 11,007,091 |
| Jun 23, 2025 | 1,170.00 | 1,180.00 | 1,157.00 | 1,172.00 | 1,172.00 | -0.76% | 8,921,072 |
| Jun 20, 2025 | 1,187.00 | 1,200.00 | 1,171.00 | 1,181.00 | 1,181.00 | -0.08% | 29,896,997 |
| Jun 19, 2025 | 1,162.00 | 1,186.00 | 1,162.00 | 1,182.00 | 1,182.00 | 0.17% | 20,812,176 |
| Jun 18, 2025 | 1,200.00 | 1,206.00 | 1,170.00 | 1,180.00 | 1,180.00 | -1.58% | 8,480,383 |
| Jun 17, 2025 | 1,190.00 | 1,227.00 | 1,190.00 | 1,199.00 | 1,199.00 | 0.76% | 18,678,466 |
| Jun 13, 2025 | 1,225.00 | 1,242.00 | 1,190.00 | 1,190.00 | 1,190.00 | -3.80% | 23,236,038 |
| Jun 12, 2025 | 1,215.00 | 1,243.00 | 1,212.00 | 1,237.00 | 1,237.00 | 1.14% | 10,511,110 |
| Jun 11, 2025 | 1,227.00 | 1,238.00 | 1,207.00 | 1,223.00 | 1,223.00 | -0.24% | 24,459,614 |
| Jun 10, 2025 | 1,205.00 | 1,228.00 | 1,197.00 | 1,226.00 | 1,226.00 | 2.17% | 14,717,438 |
| Jun 9, 2025 | 1,190.00 | 1,220.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.08% | 18,460,045 |
| Jun 6, 2025 | 1,160.00 | 1,200.00 | 1,160.00 | 1,199.00 | 1,199.00 | 2.22% | 12,358,837 |
| Jun 5, 2025 | 1,160.00 | 1,179.00 | 1,160.00 | 1,173.00 | 1,173.00 | - | 9,525,423 |
| Jun 4, 2025 | 1,181.00 | 1,189.00 | 1,161.00 | 1,173.00 | 1,173.00 | 0.60% | 6,970,324 |
| Jun 3, 2025 | 1,151.00 | 1,189.00 | 1,151.00 | 1,166.00 | 1,166.00 | -1.10% | 6,207,262 |
| Jun 2, 2025 | 1,161.00 | 1,196.00 | 1,149.00 | 1,179.00 | 1,179.00 | 0.94% | 11,208,173 |
| May 30, 2025 | 1,159.00 | 1,179.00 | 1,124.00 | 1,168.00 | 1,168.00 | -1.85% | 80,551,739 |
| May 29, 2025 | 1,151.00 | 1,190.00 | 1,150.00 | 1,190.00 | 1,190.00 | 3.21% | 15,289,564 |
| May 28, 2025 | 1,132.00 | 1,153.00 | 1,130.00 | 1,153.00 | 1,153.00 | 1.05% | 19,125,932 |
| May 27, 2025 | 1,131.00 | 1,160.00 | 1,130.00 | 1,141.00 | 1,141.00 | -0.09% | 9,413,132 |
| May 26, 2025 | 1,135.00 | 1,152.00 | 1,135.00 | 1,142.00 | 1,142.00 | 0.44% | 11,869,238 |
| May 23, 2025 | 1,131.00 | 1,146.00 | 1,128.00 | 1,137.00 | 1,137.00 | -0.18% | 9,502,396 |