Teledyne Technologies Incorporated (LON:0ACF)
London · Delayed Price · Currency is GBP · Price in USD 491.31
-26.75 (-5.16%)
At close: May 30, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 491.31 | 491.31 | 491.31 | 491.31 | 491.31 | -5.16% | 4 |
| Jan 31, 2025 | 514.93 | 520.78 | 514.93 | 518.06 | 518.06 | 0.29% | 53 |
| Jan 30, 2025 | 514.00 | 517.65 | 503.00 | 516.58 | 516.58 | 1.37% | 370 |
| Jan 29, 2025 | 509.67 | 512.05 | 505.87 | 509.59 | 509.59 | 0.14% | 102 |
| Jan 28, 2025 | 510.05 | 510.91 | 506.75 | 508.90 | 508.90 | 0.15% | 349 |
| Jan 27, 2025 | 505.17 | 513.61 | 505.07 | 508.15 | 508.15 | -1.09% | 231 |
| Jan 24, 2025 | 515.98 | 515.98 | 505.08 | 513.76 | 513.76 | 0.04% | 122 |
| Jan 23, 2025 | 516.00 | 518.15 | 504.58 | 513.56 | 513.56 | 1.49% | 90 |
| Jan 22, 2025 | 503.00 | 515.10 | 482.00 | 506.02 | 506.02 | 5.07% | 246 |
| Jan 21, 2025 | 474.97 | 481.70 | 473.90 | 481.58 | 481.58 | 1.40% | 93 |
| Jan 17, 2025 | 471.71 | 477.95 | 471.63 | 474.91 | 474.91 | 0.94% | 113 |
| Jan 16, 2025 | 470.25 | 474.51 | 466.60 | 470.51 | 470.51 | 0.26% | 46 |
| Jan 15, 2025 | 467.36 | 472.37 | 466.41 | 469.28 | 469.28 | 0.77% | 115 |
| Jan 14, 2025 | 463.32 | 465.68 | 460.75 | 465.68 | 465.68 | 1.61% | 7 |
| Jan 13, 2025 | 451.91 | 458.48 | 451.91 | 458.29 | 458.29 | 0.29% | 229 |
| Jan 10, 2025 | 456.98 | 460.63 | 455.81 | 456.97 | 456.97 | -0.66% | 62 |
| Jan 8, 2025 | 460.60 | 461.00 | 456.71 | 460.00 | 460.00 | 0.52% | 69 |
| Jan 6, 2025 | 461.15 | 465.95 | 456.99 | 457.62 | 457.62 | -1.00% | 97 |
| Jan 3, 2025 | 462.98 | 462.98 | 457.58 | 462.25 | 462.25 | 0.11% | 68 |
| Jan 2, 2025 | 468.99 | 468.99 | 461.32 | 461.73 | 461.73 | -1.48% | 148 |
| Dec 31, 2024 | 469.94 | 472.25 | 468.66 | 468.66 | 468.66 | 1.22% | - |
| Dec 30, 2024 | 467.85 | 470.93 | 463.00 | 463.00 | 463.00 | -1.48% | 43 |
| Dec 27, 2024 | 478.63 | 478.63 | 469.95 | 469.95 | 469.95 | -1.10% | 28 |
| Dec 26, 2024 | 474.32 | 476.19 | 471.60 | 475.18 | 475.18 | 0.63% | 4 |
| Dec 24, 2024 | 473.94 | 473.94 | 467.16 | 472.20 | 472.20 | 0.87% | - |
| Dec 23, 2024 | 461.85 | 468.32 | 461.85 | 468.13 | 468.13 | -0.22% | 12 |
| Dec 20, 2024 | 460.96 | 469.25 | 460.96 | 469.16 | 469.16 | 0.94% | 69 |
| Dec 19, 2024 | 458.64 | 464.80 | 456.27 | 464.80 | 464.80 | -0.60% | 138 |
| Dec 18, 2024 | 472.60 | 472.60 | 465.44 | 467.62 | 467.62 | -1.10% | 161 |
| Dec 17, 2024 | 476.34 | 479.19 | 470.01 | 472.84 | 472.84 | -1.52% | 399 |
| Dec 16, 2024 | 473.66 | 480.15 | 468.50 | 480.15 | 480.15 | 0.69% | 182 |
| Dec 13, 2024 | 479.62 | 481.22 | 473.64 | 476.87 | 476.87 | -0.19% | 73 |
| Dec 12, 2024 | 471.93 | 478.86 | 470.96 | 477.79 | 477.79 | 0.30% | 119 |
| Dec 11, 2024 | 466.91 | 476.76 | 466.91 | 476.38 | 476.38 | 0.27% | 337 |
| Dec 10, 2024 | 470.22 | 476.00 | 468.37 | 475.12 | 475.12 | 0.62% | 119 |
| Dec 9, 2024 | 471.42 | 474.90 | 471.08 | 472.18 | 472.18 | -0.55% | 117 |
| Dec 6, 2024 | 478.37 | 478.57 | 473.95 | 474.77 | 474.77 | -0.19% | 49 |
| Dec 5, 2024 | 487.23 | 487.23 | 475.67 | 475.67 | 475.67 | -0.84% | 59 |
| Dec 4, 2024 | 477.74 | 481.41 | 475.22 | 479.72 | 479.72 | 0.24% | 57 |
| Dec 3, 2024 | 482.05 | 482.05 | 477.02 | 478.57 | 478.57 | -0.54% | 33 |
| Dec 2, 2024 | 485.46 | 485.46 | 479.96 | 481.16 | 481.16 | -0.84% | 2,236 |
| Nov 29, 2024 | 490.00 | 490.00 | 484.95 | 485.26 | 485.26 | 0.18% | 260 |
| Nov 27, 2024 | 480.05 | 484.41 | 479.35 | 484.41 | 484.41 | 1.52% | 141 |
| Nov 26, 2024 | 481.91 | 481.91 | 475.91 | 477.16 | 477.16 | -0.32% | 112 |
| Nov 25, 2024 | 458.93 | 491.77 | 458.93 | 478.70 | 478.70 | -1.27% | 175 |
| Nov 22, 2024 | 483.52 | 488.57 | 481.00 | 484.88 | 484.88 | 1.08% | 66 |
| Nov 21, 2024 | 480.73 | 480.73 | 472.29 | 479.71 | 479.71 | 3.30% | 169 |
| Nov 20, 2024 | 468.04 | 468.04 | 462.81 | 464.40 | 464.40 | -1.09% | 267 |
| Nov 19, 2024 | 458.12 | 469.50 | 458.12 | 469.50 | 469.50 | 0.69% | 328 |
| Nov 18, 2024 | 469.45 | 473.71 | 466.26 | 466.26 | 466.26 | -0.99% | 100 |