Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	111.79	113.58	108.90	109.60	109.60	-2.00%	20,676
Jul 31, 2025	110.60	112.46	110.46	111.83	111.83	-0.18%	22,621
Jul 30, 2025	112.80	113.00	111.59	112.03	112.03	-0.30%	7,692
Jul 29, 2025	111.40	112.66	111.40	112.37	112.37	0.83%	9,746
Jul 28, 2025	111.50	112.06	110.89	111.45	111.45	0.56%	13,760
Jul 25, 2025	110.70	110.86	109.74	110.83	110.83	0.04%	11,408
Jul 24, 2025	110.01	110.78	109.11	110.78	110.78	0.91%	13,822
Jul 23, 2025	108.75	109.97	108.75	109.78	109.78	1.18%	22,109
Jul 22, 2025	108.05	109.41	107.64	108.50	108.50	0.09%	21,845
Jul 21, 2025	107.70	108.72	107.44	108.40	108.40	0.32%	20,570
Jul 18, 2025	110.90	112.05	107.98	108.06	108.06	-3.33%	55,318
Jul 17, 2025	112.23	112.23	111.15	111.78	111.78	-0.99%	23,785
Jul 16, 2025	112.73	113.41	112.17	112.90	112.90	-0.21%	12,717
Jul 15, 2025	113.72	113.90	112.61	113.14	113.14	-0.46%	6,989
Jul 14, 2025	115.43	115.57	113.23	113.66	113.66	-1.72%	10,606
Jul 11, 2025	114.30	115.65	114.30	115.65	115.65	0.96%	3,744
Jul 10, 2025	113.69	115.21	113.07	114.56	114.56	0.90%	43,212
Jul 9, 2025	113.61	114.22	113.29	113.53	113.53	-0.68%	7,869
Jul 8, 2025	110.65	114.38	110.63	114.31	114.31	3.57%	17,637
Jul 7, 2025	113.47	113.47	110.37	110.37	110.37	-1.70%	5,418
Jul 3, 2025	111.00	112.47	110.74	112.28	112.28	1.32%	12,146
Jul 2, 2025	109.30	110.82	108.85	110.82	110.82	1.50%	12,297
Jul 1, 2025	107.90	109.41	107.17	109.18	109.18	1.24%	22,098
Jun 30, 2025	108.80	109.35	107.73	107.85	107.85	-1.21%	34,712
Jun 27, 2025	110.05	110.25	108.39	109.17	109.17	-0.57%	24,115
Jun 26, 2025	108.36	110.43	108.36	109.79	109.79	1.15%	24,707
Jun 25, 2025	108.37	109.24	107.68	108.54	108.54	0.18%	18,338
Jun 24, 2025	110.30	111.18	108.35	108.35	108.35	-3.05%	52,418
Jun 23, 2025	117.00	124.78	111.47	111.75	111.75	-2.12%	85,078
Jun 20, 2025	113.40	114.38	112.98	114.18	114.18	0.14%	21,884
Jun 18, 2025	114.50	115.22	113.40	114.01	114.01	-0.70%	29,959
Jun 17, 2025	114.31	114.91	112.40	114.81	114.81	2.60%	36,866
Jun 16, 2025	114.91	114.91	111.14	111.90	111.90	-0.09%	40,400
Jun 13, 2025	111.00	117.64	110.69	112.00	112.00	2.00%	102,702
Jun 12, 2025	109.72	110.17	108.25	109.80	109.80	2.02%	54,394
Jun 11, 2025	107.15	108.10	106.51	107.63	107.63	0.28%	21,829
Jun 10, 2025	105.44	107.60	105.44	107.33	107.33	1.52%	16,875
Jun 9, 2025	104.27	105.79	103.90	105.72	105.72	1.51%	30,058
Jun 6, 2025	102.32	104.47	102.03	104.15	104.15	2.11%	31,238
Jun 5, 2025	102.41	103.06	101.87	102.00	102.00	-0.51%	17,711
Jun 4, 2025	103.75	104.84	102.34	102.52	102.52	-1.41%	19,907
Jun 3, 2025	102.86	104.67	102.26	103.99	103.99	1.67%	49,013
Jun 2, 2025	102.37	103.85	102.28	102.28	102.28	0.27%	24,582
May 30, 2025	102.05	102.27	101.34	102.00	102.00	-0.39%	27,348
May 29, 2025	103.28	103.45	101.76	102.40	102.40	0.29%	40,854
May 28, 2025	103.65	104.43	102.00	102.10	102.10	-1.35%	36,241
May 27, 2025	102.82	103.83	102.15	103.50	103.50	0.98%	413,519
May 23, 2025	102.85	103.06	102.08	102.50	102.50	0.20%	13,131
May 22, 2025	103.41	103.41	101.90	102.30	102.30	-2.11%	26,805
May 21, 2025	105.74	105.74	104.00	104.50	104.50	-1.32%	34,983