Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	102.03	102.86	99.71	100.35	100.35	-4.44%	91
Jul 31, 2025	105.42	105.80	102.74	105.01	105.01	2.63%	192
Jul 30, 2025	102.38	102.92	101.99	102.32	102.32	-1.71%	44
Jul 29, 2025	104.84	105.29	104.10	104.10	104.10	0.15%	9
Jul 28, 2025	104.95	105.05	103.94	103.94	103.94	-0.68%	27
Jul 25, 2025	105.00	105.05	104.49	104.66	104.66	0.05%	23
Jul 24, 2025	105.35	105.35	104.60	104.60	104.60	-0.59%	4
Jul 23, 2025	104.85	105.43	104.85	105.22	105.22	2.41%	39
Jul 22, 2025	102.12	102.98	102.12	102.74	102.74	-0.46%	20
Jul 21, 2025	103.49	103.94	102.92	103.22	103.22	0.32%	40
Jul 18, 2025	103.14	103.16	102.89	102.89	102.89	0.65%	11
Jul 17, 2025	102.16	102.89	101.55	102.23	102.23	0.70%	142
Jul 16, 2025	103.31	103.31	100.98	101.52	101.52	-2.34%	49
Jul 15, 2025	104.96	105.07	103.95	103.95	103.95	-1.21%	12
Jul 14, 2025	105.37	105.71	104.84	105.22	105.22	-0.36%	128
Jul 11, 2025	106.67	106.67	105.31	105.61	105.61	-1.73%	28
Jul 10, 2025	106.47	107.46	106.47	107.46	107.46	1.22%	2
Jul 9, 2025	108.00	108.00	106.16	106.16	106.16	-1.79%	279
Jul 8, 2025	106.26	108.20	106.26	108.09	108.09	1.05%	380
Jul 7, 2025	108.75	109.41	106.96	106.96	106.96	-1.96%	603
Jul 3, 2025	108.88	109.94	108.71	109.10	109.10	0.68%	140
Jul 2, 2025	107.75	109.00	107.75	108.36	108.36	-0.65%	8,673
Jul 1, 2025	107.88	109.07	106.95	109.07	109.07	1.75%	1,940
Jun 30, 2025	106.98	107.42	106.98	107.19	107.19	-0.66%	233
Jun 27, 2025	107.32	107.90	106.14	107.90	107.90	1.06%	57
Jun 26, 2025	106.69	107.02	105.71	106.77	106.77	0.81%	52
Jun 25, 2025	106.26	106.26	105.61	105.91	105.91	-0.55%	10
Jun 24, 2025	106.23	107.28	106.23	106.50	106.50	2.21%	21
Jun 23, 2025	104.26	104.86	103.12	104.20	104.20	-0.82%	480
Jun 20, 2025	105.32	105.61	104.65	105.06	105.06	0.25%	144
Jun 18, 2025	104.01	104.83	103.37	104.80	104.80	1.01%	61
Jun 17, 2025	104.04	104.91	103.75	103.75	103.75	0.11%	6
Jun 16, 2025	104.06	104.59	103.62	103.64	103.64	0.04%	7
Jun 13, 2025	101.91	104.00	101.50	103.60	103.60	-0.65%	70
Jun 12, 2025	103.49	104.28	103.12	104.28	104.28	-1.62%	61
Jun 11, 2025	106.55	106.68	105.83	106.00	106.00	-0.25%	19
Jun 10, 2025	105.85	106.26	105.56	106.26	106.26	-0.02%	31
Jun 9, 2025	106.10	106.32	105.30	106.28	106.28	1.29%	25
Jun 6, 2025	105.56	105.72	104.93	104.93	104.93	0.92%	56
Jun 5, 2025	103.51	104.07	102.96	103.97	103.97	-0.59%	54
Jun 4, 2025	104.77	105.19	104.24	104.59	104.59	-0.33%	83
Jun 3, 2025	103.50	104.94	102.85	104.94	104.94	2.25%	288
Jun 2, 2025	102.40	103.48	102.16	102.63	102.63	-0.96%	97
May 30, 2025	104.05	104.05	102.86	103.62	103.62	0.27%	232
May 29, 2025	103.18	103.51	103.18	103.34	103.34	-1.24%	112
May 28, 2025	104.77	104.85	104.50	104.64	104.64	0.65%	147
May 27, 2025	103.15	103.97	102.50	103.97	103.97	2.17%	49
May 23, 2025	100.31	101.76	100.27	101.76	101.76	-0.36%	67
May 22, 2025	101.80	102.13	101.60	102.13	102.13	-0.89%	42
May 21, 2025	104.96	105.43	102.99	103.05	103.05	-3.18%	98