Genel Energy plc (LON:GENL)
London · Delayed Price · Currency is GBP · Price in GBX 62.30
+1.10 (1.80%)
Aug 4, 2025, 8:22 AM BST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 60.50 | 62.50 | 59.80 | 61.20 | 61.20 | 0.33% | 186,575 |
| Jul 31, 2025 | 60.26 | 61.00 | 59.20 | 61.00 | 61.00 | 0.66% | 278,120 |
| Jul 30, 2025 | 60.50 | 60.60 | 58.90 | 60.60 | 60.60 | - | 168,053 |
| Jul 29, 2025 | 61.40 | 61.50 | 60.00 | 60.60 | 60.60 | -0.66% | 259,433 |
| Jul 28, 2025 | 62.50 | 62.50 | 60.30 | 61.00 | 61.00 | -0.97% | 44,339 |
| Jul 25, 2025 | 60.20 | 62.00 | 60.20 | 61.60 | 61.60 | 1.32% | 67,516 |
| Jul 24, 2025 | 61.90 | 62.60 | 60.40 | 60.80 | 60.80 | -1.78% | 247,560 |
| Jul 23, 2025 | 61.30 | 63.20 | 60.50 | 61.90 | 61.90 | -0.96% | 291,408 |
| Jul 22, 2025 | 61.40 | 63.10 | 61.20 | 62.50 | 62.50 | -0.64% | 167,670 |
| Jul 21, 2025 | 62.90 | 64.50 | 61.30 | 62.90 | 62.90 | - | 359,642 |
| Jul 18, 2025 | 64.40 | 65.70 | 62.90 | 62.90 | 62.90 | -3.53% | 303,145 |
| Jul 17, 2025 | 59.50 | 68.40 | 59.32 | 65.20 | 65.20 | 7.59% | 798,651 |
| Jul 16, 2025 | 62.00 | 63.34 | 58.10 | 60.60 | 60.60 | -6.19% | 718,268 |
| Jul 15, 2025 | 67.80 | 69.00 | 64.50 | 64.60 | 64.60 | -2.56% | 488,473 |
| Jul 14, 2025 | 63.45 | 66.80 | 61.30 | 66.30 | 66.30 | 5.07% | 372,322 |
| Jul 11, 2025 | 59.20 | 63.10 | 59.00 | 63.10 | 63.10 | 4.13% | 154,826 |
| Jul 10, 2025 | 63.24 | 63.90 | 60.20 | 60.60 | 60.60 | -5.61% | 472,776 |
| Jul 9, 2025 | 66.70 | 66.70 | 63.60 | 64.20 | 64.20 | -1.53% | 599,648 |
| Jul 8, 2025 | 68.20 | 68.20 | 64.90 | 65.20 | 65.20 | -4.40% | 328,531 |
| Jul 7, 2025 | 68.00 | 69.50 | 66.90 | 68.20 | 68.20 | 3.49% | 439,136 |
| Jul 4, 2025 | 68.30 | 68.30 | 64.40 | 65.90 | 65.90 | -2.08% | 401,729 |
| Jul 3, 2025 | 65.40 | 68.25 | 64.30 | 67.30 | 67.30 | 2.75% | 591,816 |
| Jul 2, 2025 | 57.10 | 65.50 | 56.20 | 65.50 | 65.50 | 14.51% | 1,419,802 |
| Jul 1, 2025 | 60.40 | 60.50 | 57.08 | 57.20 | 57.20 | -4.67% | 937,507 |
| Jun 30, 2025 | 57.10 | 60.60 | 56.50 | 60.00 | 60.00 | 7.53% | 596,093 |
| Jun 27, 2025 | 54.20 | 55.80 | 53.34 | 55.80 | 55.80 | 4.89% | 153,826 |
| Jun 26, 2025 | 53.11 | 53.40 | 52.80 | 53.20 | 53.20 | 0.19% | 138,396 |
| Jun 25, 2025 | 54.50 | 55.00 | 53.00 | 53.10 | 53.10 | -1.67% | 209,100 |
| Jun 24, 2025 | 55.59 | 55.59 | 53.20 | 54.00 | 54.00 | -3.05% | 582,745 |
| Jun 23, 2025 | 58.25 | 59.20 | 55.67 | 55.70 | 55.70 | -4.46% | 445,694 |
| Jun 20, 2025 | 56.54 | 58.75 | 55.60 | 58.30 | 58.30 | 2.10% | 214,729 |
| Jun 19, 2025 | 53.25 | 58.59 | 53.25 | 57.10 | 57.10 | 7.13% | 600,186 |
| Jun 18, 2025 | 54.90 | 55.10 | 52.30 | 53.30 | 53.30 | -2.91% | 354,978 |
| Jun 17, 2025 | 53.34 | 54.90 | 53.10 | 54.90 | 54.90 | 3.00% | 130,280 |
| Jun 16, 2025 | 52.60 | 54.00 | 52.60 | 53.30 | 53.30 | -0.93% | 239,141 |
| Jun 13, 2025 | 53.74 | 54.00 | 52.58 | 53.80 | 53.80 | 2.48% | 216,109 |
| Jun 12, 2025 | 54.90 | 54.90 | 52.46 | 52.50 | 52.50 | -5.41% | 431,298 |
| Jun 11, 2025 | 54.91 | 55.90 | 54.10 | 55.50 | 55.50 | -0.89% | 187,971 |
| Jun 10, 2025 | 50.67 | 56.00 | 50.67 | 56.00 | 56.00 | 9.80% | 1,154,605 |
| Jun 9, 2025 | 51.70 | 52.00 | 50.60 | 51.00 | 51.00 | -1.35% | 265,051 |
| Jun 6, 2025 | 51.90 | 51.90 | 50.20 | 51.70 | 51.70 | 0.39% | 521,746 |
| Jun 5, 2025 | 53.90 | 53.90 | 51.00 | 51.50 | 51.50 | -0.19% | 232,872 |
| Jun 4, 2025 | 54.10 | 55.70 | 51.60 | 51.60 | 51.60 | -4.44% | 156,394 |
| Jun 3, 2025 | 54.60 | 55.00 | 53.00 | 54.00 | 54.00 | 1.31% | 74,482 |
| Jun 2, 2025 | 52.60 | 54.30 | 52.60 | 53.30 | 53.30 | 0.38% | 61,872 |
| May 30, 2025 | 52.00 | 53.90 | 52.00 | 53.10 | 53.10 | 1.72% | 97,140 |
| May 29, 2025 | 53.90 | 53.90 | 51.80 | 52.20 | 52.20 | -1.32% | 160,619 |
| May 28, 2025 | 54.00 | 54.70 | 52.40 | 52.90 | 52.90 | -2.04% | 194,876 |
| May 27, 2025 | 52.43 | 54.00 | 52.43 | 54.00 | 54.00 | 2.27% | 91,560 |
| May 23, 2025 | 52.25 | 53.20 | 52.10 | 52.80 | 52.80 | -0.94% | 87,421 |