CPH Group AG (LON:0QNZ)
London · Delayed Price · Currency is GBP · Price in CHF 76.40
0.00 (0.00%)
At close: Jul 29, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 1.33% | 2 |
| Jul 24, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -1.31% | 2 |
| Jul 23, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -4.74% | 1 |
| Jul 17, 2025 | 80.80 | 80.80 | 80.20 | 80.20 | 80.20 | 5.80% | 49 |
| Jul 10, 2025 | 74.20 | 75.80 | 74.20 | 75.80 | 75.80 | 2.43% | 75 |
| Jul 2, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.09% | 100 |
| Jul 1, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -0.81% | 35 |
| Jun 30, 2025 | 73.40 | 73.80 | 73.40 | 73.80 | 73.80 | 1.65% | 72 |
| Jun 27, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - | 19 |
| Jun 26, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 7.08% | 1 |
| May 22, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.30% | 1 |
| May 20, 2025 | 67.60 | 67.60 | 67.20 | 67.60 | 67.60 | -0.59% | 6 |
| May 16, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.29% | 18 |
| May 14, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 1.19% | 7 |
| May 7, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -3.18% | 28 |
| May 6, 2025 | 69.40 | 69.40 | 69.20 | 69.20 | 69.20 | 4.53% | 40 |
| Apr 30, 2025 | 66.00 | 66.20 | 66.00 | 66.20 | 66.20 | 1.85% | 30 |
| Apr 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.93% | 283 |
| Apr 17, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 5.92% | 85 |
| Apr 9, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -4.70% | 1 |
| Apr 7, 2025 | 63.20 | 63.80 | 63.20 | 63.80 | 63.80 | -5.62% | 2 |
| Mar 31, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -6.37% | 200 |
| Mar 26, 2025 | 73.00 | 73.00 | 72.20 | 72.20 | 72.20 | -1.10% | 303 |
| Mar 25, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.83% | 400 |
| Mar 24, 2025 | 71.20 | 72.40 | 71.20 | 72.40 | 72.40 | -0.82% | 932 |
| Mar 18, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 71.00 | 1.39% | 1 |
| Mar 17, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 70.03 | -0.28% | 1 |
| Mar 7, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 70.22 | 1.12% | 7 |
| Mar 3, 2025 | 71.40 | 71.40 | 71.00 | 71.40 | 69.44 | - | 334 |
| Feb 28, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 69.44 | -0.28% | 4 |
| Feb 27, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 69.64 | -3.24% | 2 |
| Feb 26, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 71.97 | -0.80% | 402 |
| Feb 25, 2025 | 73.40 | 74.60 | 73.40 | 74.60 | 72.56 | -2.10% | 325 |
| Feb 24, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 74.11 | -2.81% | 4 |
| Feb 21, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 76.25 | -4.62% | 3 |
| Feb 19, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 79.95 | -1.91% | 2 |
| Feb 10, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 81.50 | 1.70% | 613 |
| Feb 5, 2025 | 81.40 | 82.40 | 81.40 | 82.40 | 80.14 | 5.64% | 286 |
| Jan 30, 2025 | 77.80 | 78.00 | 77.80 | 78.00 | 75.86 | 0.52% | 29 |
| Jan 29, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 75.47 | -0.51% | 12 |
| Jan 27, 2025 | 78.80 | 78.80 | 78.00 | 78.00 | 75.86 | -1.27% | 39 |
| Jan 24, 2025 | 78.20 | 79.00 | 78.20 | 79.00 | 76.84 | 0.51% | 230 |
| Jan 23, 2025 | 78.60 | 78.80 | 78.60 | 78.60 | 76.45 | -0.76% | 61 |
| Jan 22, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 77.03 | -0.75% | 9 |
| Jan 16, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 77.61 | 1.79% | 576 |
| Jan 14, 2025 | 79.40 | 79.40 | 78.40 | 78.40 | 76.25 | -1.26% | 365 |
| Jan 13, 2025 | 79.80 | 79.80 | 79.40 | 79.40 | 77.23 | -0.75% | 33 |
| Jan 10, 2025 | 79.40 | 80.00 | 79.40 | 80.00 | 77.81 | -1.96% | 397 |
| Jan 9, 2025 | 80.00 | 81.60 | 80.00 | 81.60 | 79.36 | 0.99% | 115 |
| Jan 7, 2025 | 80.40 | 80.80 | 80.40 | 80.80 | 78.59 | 4.66% | 353 |