Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	0.76	0.76	0.73	0.73	0.73	-3.31%	345,300
Aug 8, 2025	0.76	0.76	0.74	0.76	0.76	0.67%	99,100
Aug 7, 2025	0.76	0.76	0.75	0.75	0.75	-0.66%	214,900
Aug 6, 2025	0.74	0.76	0.74	0.76	0.76	2.03%	510,300
Aug 5, 2025	0.74	0.75	0.73	0.74	0.74	1.37%	191,900
Aug 4, 2025	0.73	0.74	0.73	0.73	0.73	-	91,500
Aug 1, 2025	0.73	0.73	0.72	0.73	0.73	0.69%	166,700
Jul 31, 2025	0.73	0.73	0.72	0.73	0.73	0.69%	182,400
Jul 30, 2025	0.73	0.73	0.72	0.72	0.72	-	126,100
Jul 29, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	183,100
Jul 28, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	139,500
Jul 25, 2025	0.72	0.73	0.72	0.72	0.72	-	224,600
Jul 24, 2025	0.71	0.74	0.71	0.72	0.72	2.86%	723,600
Jul 23, 2025	0.70	0.71	0.70	0.70	0.70	0.72%	145,600
Jul 22, 2025	0.70	0.70	0.69	0.70	0.70	0.72%	112,300
Jul 21, 2025	0.69	0.70	0.69	0.69	0.69	-2.13%	66,600
Jul 18, 2025	0.69	0.71	0.69	0.71	0.71	2.17%	141,600
Jul 17, 2025	0.70	0.70	0.69	0.69	0.69	0.73%	49,300
Jul 16, 2025	0.69	0.69	0.69	0.69	0.69	-0.72%	86,400
Jul 15, 2025	0.69	0.70	0.69	0.69	0.69	-	197,000
Jul 14, 2025	0.70	0.70	0.69	0.69	0.69	-0.72%	123,900
Jul 11, 2025	0.69	0.70	0.69	0.70	0.70	-	207,000
Jul 10, 2025	0.70	0.70	0.69	0.70	0.70	-	215,700
Jul 9, 2025	0.69	0.70	0.69	0.70	0.70	1.46%	179,100
Jul 8, 2025	0.69	0.71	0.68	0.69	0.69	-1.44%	752,000
Jul 7, 2025	0.69	0.70	0.69	0.70	0.70	-0.71%	463,800
Jul 4, 2025	0.70	0.71	0.70	0.70	0.70	-	251,400
Jul 3, 2025	0.72	0.72	0.70	0.70	0.70	-1.41%	359,900
Jul 2, 2025	0.72	0.72	0.71	0.71	0.71	-	179,200
Jul 1, 2025	0.70	0.72	0.70	0.71	0.71	1.43%	340,200
Jun 30, 2025	0.70	0.71	0.69	0.70	0.70	-	673,100
Jun 26, 2025	0.70	0.71	0.70	0.70	0.70	-0.71%	55,600
Jun 25, 2025	0.71	0.72	0.70	0.71	0.71	0.71%	519,700
Jun 24, 2025	0.70	0.71	0.69	0.70	0.70	1.45%	384,500
Jun 23, 2025	0.70	0.70	0.68	0.69	0.69	-1.43%	451,200
Jun 20, 2025	0.72	0.72	0.70	0.70	0.70	-3.45%	998,900
Jun 19, 2025	0.73	0.73	0.72	0.73	0.73	-	481,300
Jun 18, 2025	0.72	0.73	0.72	0.73	0.73	-	124,100
Jun 17, 2025	0.73	0.73	0.72	0.73	0.73	-0.68%	109,700
Jun 16, 2025	0.73	0.74	0.72	0.73	0.73	-1.35%	147,800
Jun 13, 2025	0.74	0.75	0.73	0.74	0.74	-	470,400
Jun 12, 2025	0.74	0.75	0.74	0.74	0.74	0.68%	223,200
Jun 11, 2025	0.73	0.75	0.73	0.74	0.74	-0.68%	112,400
Jun 10, 2025	0.75	0.75	0.74	0.74	0.74	-0.67%	338,600
Jun 9, 2025	0.75	0.77	0.74	0.75	0.75	-0.67%	328,000
Jun 6, 2025	0.74	0.75	0.74	0.75	0.75	-0.66%	190,300
Jun 5, 2025	0.74	0.76	0.74	0.76	0.76	4.86%	1,266,700
Jun 4, 2025	0.74	0.74	0.72	0.72	0.72	-0.69%	316,800
Jun 3, 2025	0.75	0.75	0.73	0.73	0.73	-1.36%	1,011,500
May 30, 2025	0.74	0.75	0.73	0.74	0.74	-	1,204,600