RM plc (LON:RM)
London · Delayed Price · Currency is GBP · Price in GBX 105.00
+2.00 (1.94%)
Aug 4, 2025, 8:00 AM BST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 103.00 | 105.00 | 100.84 | 105.00 | 105.00 | 1.94% | 43,921 |
| Jul 31, 2025 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 0.98% | 67,693 |
| Jul 30, 2025 | 103.84 | 104.00 | 102.00 | 102.00 | 102.00 | -1.92% | 5,683 |
| Jul 29, 2025 | 105.78 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 19,409 |
| Jul 28, 2025 | 103.66 | 107.00 | 103.00 | 106.00 | 106.00 | 1.92% | 113,006 |
| Jul 25, 2025 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | - | 9,872 |
| Jul 24, 2025 | 106.00 | 106.00 | 103.49 | 104.00 | 104.00 | -0.95% | 70,297 |
| Jul 23, 2025 | 100.99 | 105.00 | 100.26 | 105.00 | 105.00 | 2.94% | 78,368 |
| Jul 22, 2025 | 95.50 | 102.00 | 95.50 | 102.00 | 102.00 | 0.99% | 18,649 |
| Jul 21, 2025 | 99.88 | 101.00 | 99.00 | 101.00 | 101.00 | 1.51% | 206,957 |
| Jul 18, 2025 | 98.50 | 100.00 | 98.50 | 99.50 | 99.50 | 1.53% | 87,234 |
| Jul 17, 2025 | 98.00 | 99.50 | 95.50 | 98.00 | 98.00 | -0.51% | 132,764 |
| Jul 16, 2025 | 98.00 | 99.50 | 98.00 | 98.50 | 98.50 | - | 77,053 |
| Jul 15, 2025 | 93.00 | 100.00 | 93.00 | 98.50 | 98.50 | 1.03% | 213,438 |
| Jul 14, 2025 | 94.50 | 97.50 | 94.00 | 97.50 | 97.50 | 2.09% | 140,427 |
| Jul 11, 2025 | 93.50 | 95.50 | 93.50 | 95.50 | 95.50 | 2.14% | 111,705 |
| Jul 10, 2025 | 94.00 | 97.00 | 92.00 | 93.50 | 93.50 | -0.53% | 208,202 |
| Jul 9, 2025 | 94.50 | 97.58 | 94.00 | 94.00 | 94.00 | -0.53% | 75,781 |
| Jul 8, 2025 | 98.50 | 98.50 | 94.00 | 94.50 | 94.50 | 1.07% | 21,711 |
| Jul 7, 2025 | 96.00 | 98.50 | 93.00 | 93.50 | 93.50 | -0.53% | 130,136 |
| Jul 4, 2025 | 92.82 | 95.50 | 91.50 | 94.00 | 94.00 | 3.30% | 269,795 |
| Jul 3, 2025 | 85.50 | 92.50 | 85.50 | 91.00 | 91.00 | 10.30% | 669,496 |
| Jul 2, 2025 | 83.72 | 87.44 | 82.00 | 82.50 | 82.50 | 0.61% | 22,591,172 |
| Jul 1, 2025 | 82.67 | 84.00 | 80.07 | 82.00 | 82.00 | -1.20% | 82,103 |
| Jun 30, 2025 | 84.00 | 84.00 | 81.43 | 83.00 | 83.00 | -0.60% | 63,935 |
| Jun 27, 2025 | 83.00 | 88.00 | 83.00 | 83.50 | 83.50 | -1.76% | 110,035 |
| Jun 26, 2025 | 83.50 | 87.00 | 83.50 | 85.00 | 85.00 | 1.80% | 92,777 |
| Jun 25, 2025 | 84.00 | 86.50 | 83.00 | 83.50 | 83.50 | -0.60% | 6,200,000 |
| Jun 24, 2025 | 84.50 | 90.00 | 84.00 | 84.00 | 84.00 | 2.44% | 437,901 |
| Jun 23, 2025 | 100.00 | 100.00 | 82.00 | 82.00 | 82.00 | -14.58% | 452,609 |
| Jun 20, 2025 | 112.00 | 112.00 | 96.00 | 96.00 | 96.00 | -10.28% | 2,158,106 |
| Jun 19, 2025 | 107.16 | 109.00 | 105.00 | 107.00 | 107.00 | -0.93% | 629,398 |
| Jun 18, 2025 | 108.90 | 110.00 | 107.00 | 108.00 | 108.00 | 0.93% | 128,055 |
| Jun 17, 2025 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | -0.93% | 279,080 |
| Jun 16, 2025 | 108.12 | 110.00 | 107.00 | 108.00 | 108.00 | -0.92% | 75,700 |
| Jun 13, 2025 | 108.60 | 110.00 | 107.00 | 109.00 | 109.00 | - | 202,580 |
| Jun 12, 2025 | 110.00 | 112.00 | 108.00 | 109.00 | 109.00 | - | 278,661 |
| Jun 11, 2025 | 110.00 | 112.00 | 108.00 | 109.00 | 109.00 | -0.91% | 14,027 |
| Jun 10, 2025 | 112.00 | 112.00 | 106.00 | 110.00 | 110.00 | - | 7,584 |
| Jun 9, 2025 | 109.61 | 112.00 | 105.34 | 110.00 | 110.00 | -0.90% | 142,328 |
| Jun 6, 2025 | 102.36 | 112.00 | 102.36 | 111.00 | 111.00 | 6.73% | 35,420 |
| Jun 5, 2025 | 101.00 | 104.04 | 99.35 | 104.00 | 104.00 | 4.00% | 571,602 |
| Jun 4, 2025 | 100.00 | 100.00 | 94.50 | 100.00 | 100.00 | 3.36% | 77,011 |
| Jun 3, 2025 | 100.00 | 100.03 | 96.32 | 96.75 | 96.75 | -1.02% | 20,704 |
| Jun 2, 2025 | 97.10 | 98.50 | 96.00 | 97.75 | 97.75 | -0.76% | 89,212 |
| May 30, 2025 | 98.90 | 100.00 | 96.80 | 98.50 | 98.50 | 1.03% | 17,418 |
| May 29, 2025 | 94.50 | 97.50 | 94.50 | 97.50 | 97.50 | 3.45% | 14,204 |
| May 28, 2025 | 94.00 | 96.70 | 94.00 | 94.25 | 94.25 | -3.58% | 35,910 |
| May 27, 2025 | 94.50 | 99.50 | 94.50 | 97.75 | 97.75 | 3.99% | 83,184 |
| May 23, 2025 | 96.00 | 98.63 | 94.00 | 94.00 | 94.00 | -3.59% | 156,908 |