Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	107.36	108.36	107.25	108.17	108.17	0.41%	142
Jul 31, 2025	107.37	109.00	107.37	107.73	107.73	-2.56%	16
Jul 30, 2025	111.92	111.92	110.56	110.56	110.56	-0.48%	49
Jul 29, 2025	110.10	111.63	109.65	111.09	111.09	2.28%	622
Jul 28, 2025	107.62	109.84	107.62	108.61	108.61	-0.11%	721
Jul 25, 2025	109.00	109.00	108.37	108.73	108.73	-0.47%	13
Jul 24, 2025	109.14	109.86	109.14	109.24	109.24	0.07%	79
Jul 23, 2025	110.04	110.04	109.16	109.16	109.16	-	17
Jul 22, 2025	106.51	109.16	105.22	109.16	109.16	3.04%	10,673
Jul 21, 2025	105.76	107.39	105.49	105.94	105.94	-0.38%	300
Jul 18, 2025	108.32	109.00	106.34	106.34	106.34	-1.34%	92
Jul 17, 2025	108.00	108.43	107.10	107.78	107.78	1.00%	371
Jul 16, 2025	105.50	106.72	103.84	106.72	106.72	2.40%	488
Jul 15, 2025	104.92	105.41	104.01	104.21	104.21	-0.02%	81
Jul 14, 2025	104.00	104.65	103.63	104.23	104.23	-0.27%	44
Jul 11, 2025	103.53	104.52	103.51	104.52	104.52	0.57%	619
Jul 10, 2025	102.97	104.14	101.00	103.92	103.92	0.43%	163
Jul 9, 2025	104.66	105.10	103.24	103.48	103.48	-0.02%	159
Jul 8, 2025	102.70	103.50	102.17	103.50	103.50	0.04%	184
Jul 7, 2025	103.87	104.35	102.89	103.46	103.46	-1.31%	256
Jul 3, 2025	104.57	104.84	103.67	104.84	104.84	0.54%	75
Jul 2, 2025	102.69	104.57	102.42	104.28	104.28	1.70%	762
Jul 1, 2025	99.00	103.71	98.67	102.53	102.53	4.86%	5,235
Jun 30, 2025	97.19	97.87	96.24	97.78	97.78	2.18%	103
Jun 27, 2025	96.09	96.09	95.69	95.69	95.69	-0.48%	33
Jun 26, 2025	95.91	97.00	95.91	96.15	96.15	0.27%	87
Jun 25, 2025	96.00	96.50	95.78	95.89	95.89	-0.98%	146
Jun 24, 2025	97.17	97.50	96.70	96.84	96.84	0.31%	340
Jun 23, 2025	94.23	98.41	93.03	96.54	96.54	-0.95%	696
Jun 20, 2025	95.81	97.51	95.61	97.47	97.47	2.02%	681
Jun 18, 2025	93.90	95.54	93.50	95.54	95.54	0.83%	369
Jun 17, 2025	94.75	95.59	94.59	94.76	94.76	-0.15%	68
Jun 16, 2025	96.20	96.65	94.40	94.90	94.90	-2.04%	155
Jun 13, 2025	95.10	98.16	95.10	96.88	96.88	0.84%	3,928
Jun 12, 2025	96.41	96.58	95.00	96.07	96.07	0.01%	1,021
Jun 11, 2025	94.92	96.35	94.00	96.06	96.06	1.33%	6,023
Jun 10, 2025	103.04	105.14	94.55	94.81	94.81	-15.17%	23,924
Jun 9, 2025	110.70	111.76	110.70	111.76	111.76	0.68%	121
Jun 5, 2025	111.10	111.10	111.00	111.00	111.00	-1.46%	15
Jun 4, 2025	112.48	112.78	112.48	112.64	112.64	-0.03%	3
Jun 3, 2025	111.47	112.67	111.47	112.67	112.67	1.05%	5
Jun 2, 2025	112.49	112.49	110.92	111.50	111.50	-1.25%	40
May 30, 2025	113.18	113.18	112.79	112.91	112.91	0.83%	7
May 29, 2025	111.05	111.98	111.05	111.98	111.98	0.06%	503
May 28, 2025	112.34	112.46	111.73	111.91	111.91	-0.79%	19
May 27, 2025	113.08	113.17	112.80	112.80	112.80	1.53%	10
May 23, 2025	111.39	111.39	111.10	111.10	111.10	0.33%	5
May 22, 2025	111.43	111.45	110.73	110.73	110.73	-2.70%	43
May 21, 2025	114.66	114.66	113.80	113.80	113.80	-0.68%	4
May 20, 2025	113.64	114.87	113.41	114.58	114.58	1.06%	98