Aeroports de Paris SA (LON:0NP8)
London · Delayed Price · Currency is GBP · Price in EUR 112.70
-0.40 (-0.35%)
At close: Aug 8, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 113.15 | 116.00 | 113.20 | 116.00 | 116.00 | 2.93% | 199 |
| Aug 8, 2025 | 113.25 | 113.50 | 112.70 | 112.70 | 112.70 | -0.35% | 495 |
| Aug 7, 2025 | 111.45 | 113.30 | 111.90 | 113.10 | 113.10 | 1.25% | 1,670 |
| Aug 6, 2025 | 112.20 | 112.20 | 110.40 | 111.70 | 111.70 | -0.36% | 4,052 |
| Aug 5, 2025 | 109.75 | 113.50 | 110.10 | 112.11 | 112.11 | 2.38% | 17,630 |
| Aug 4, 2025 | 107.75 | 109.50 | 107.50 | 109.50 | 109.50 | 2.05% | 124 |
| Aug 1, 2025 | 106.10 | 107.50 | 105.70 | 107.30 | 107.30 | 0.85% | 2,582 |
| Jul 31, 2025 | 109.35 | 108.00 | 103.80 | 106.40 | 106.40 | -4.06% | 7,070 |
| Jul 30, 2025 | 110.00 | 111.80 | 110.00 | 110.90 | 110.90 | 0.54% | 118 |
| Jul 29, 2025 | 111.85 | 112.20 | 110.30 | 110.30 | 110.30 | -1.52% | 151 |
| Jul 28, 2025 | 113.05 | 113.60 | 111.90 | 112.01 | 112.01 | -0.07% | 1,265 |
| Jul 25, 2025 | 111.65 | 112.20 | 111.50 | 112.08 | 112.08 | 0.34% | 10,766 |
| Jul 24, 2025 | 111.05 | 111.90 | 110.20 | 111.71 | 111.71 | 0.91% | 20,418 |
| Jul 23, 2025 | 111.35 | 111.40 | 110.40 | 110.70 | 110.70 | 0.91% | 572 |
| Jul 22, 2025 | 109.85 | 110.20 | 109.30 | 109.71 | 109.71 | 0.37% | 705 |
| Jul 21, 2025 | 109.15 | 110.00 | 108.90 | 109.30 | 109.30 | 0.46% | 101 |
| Jul 18, 2025 | 108.50 | 109.20 | 108.70 | 108.80 | 108.80 | 0.55% | 236 |
| Jul 17, 2025 | 109.05 | 108.70 | 107.00 | 108.20 | 108.20 | 0.28% | 533 |
| Jul 16, 2025 | 105.85 | 108.10 | 106.10 | 107.90 | 107.90 | 1.22% | 1,786 |
| Jul 15, 2025 | 107.05 | 107.10 | 106.20 | 106.60 | 106.60 | -0.19% | 736 |
| Jul 14, 2025 | 106.20 | 106.80 | 105.40 | 106.80 | 106.80 | 0.28% | 109 |
| Jul 11, 2025 | 105.55 | 106.70 | 105.50 | 106.50 | 106.50 | 0.57% | 238 |
| Jul 10, 2025 | 106.50 | 106.20 | 105.50 | 105.90 | 105.90 | 0.28% | 429 |
| Jul 9, 2025 | 106.90 | 106.80 | 104.90 | 105.60 | 105.60 | -1.03% | 101 |
| Jul 8, 2025 | 106.80 | 107.90 | 106.70 | 106.70 | 106.70 | 0.19% | 68,386 |
| Jul 7, 2025 | 106.00 | 107.10 | 106.20 | 106.50 | 106.50 | 0.28% | 1,419 |
| Jul 4, 2025 | 107.25 | 107.10 | 106.20 | 106.20 | 106.20 | -1.30% | 187 |
| Jul 3, 2025 | 106.90 | 107.70 | 106.20 | 107.60 | 107.60 | 0.28% | 292 |
| Jul 2, 2025 | 107.85 | 108.50 | 107.30 | 107.30 | 107.30 | -0.83% | 253 |
| Jul 1, 2025 | 106.40 | 108.50 | 106.40 | 108.20 | 108.20 | 1.69% | 1,010 |
| Jun 30, 2025 | 105.85 | 106.60 | 105.50 | 106.40 | 106.40 | 0.85% | 5,063 |
| Jun 27, 2025 | 106.00 | 106.80 | 104.90 | 105.50 | 105.50 | -0.28% | 795 |
| Jun 26, 2025 | 106.80 | 107.40 | 105.40 | 105.80 | 105.80 | -0.94% | 29 |
| Jun 25, 2025 | 105.85 | 106.90 | 105.90 | 106.80 | 106.80 | 0.75% | 13,016 |
| Jun 24, 2025 | 104.78 | 106.20 | 104.60 | 106.00 | 106.00 | 3.41% | 213,186 |
| Jun 23, 2025 | 102.98 | 103.80 | 102.40 | 102.50 | 102.50 | -1.90% | 246 |
| Jun 20, 2025 | 104.40 | 105.50 | 102.40 | 104.49 | 104.49 | 0.47% | 110,943 |
| Jun 19, 2025 | 106.80 | 106.60 | 103.70 | 104.00 | 104.00 | -2.78% | 16,828 |
| Jun 18, 2025 | 107.45 | 107.90 | 105.80 | 106.98 | 106.98 | 0.16% | 11,040 |
| Jun 17, 2025 | 108.50 | 109.20 | 106.80 | 106.80 | 106.80 | -2.38% | 129,315 |
| Jun 16, 2025 | 107.75 | 109.40 | 108.10 | 109.40 | 109.40 | 1.48% | 2,576 |
| Jun 13, 2025 | 110.10 | 109.50 | 107.80 | 107.80 | 107.80 | -2.80% | 485 |
| Jun 12, 2025 | 112.50 | 112.70 | 110.60 | 110.90 | 110.90 | -0.36% | 1,688 |
| Jun 11, 2025 | 111.05 | 111.60 | 110.80 | 111.30 | 111.30 | 0.18% | 5,149 |
| Jun 10, 2025 | 111.85 | 112.60 | 110.60 | 111.10 | 111.10 | -0.71% | 2,112 |
| Jun 9, 2025 | 113.05 | 113.40 | 111.90 | 111.90 | 111.90 | -0.97% | 693 |
| Jun 6, 2025 | 113.05 | 113.70 | 113.00 | 113.00 | 113.00 | 0.09% | 34 |
| Jun 5, 2025 | 114.20 | 114.50 | 112.80 | 112.90 | 112.90 | -1.14% | 1,199 |
| Jun 4, 2025 | 114.10 | 114.70 | 113.70 | 114.20 | 114.20 | 0.62% | 1,578 |
| Jun 3, 2025 | 114.30 | 114.80 | 113.50 | 113.50 | 113.50 | -3.24% | 1,502 |