Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	88.71	89.09	86.83	87.45	87.45	-2.20%	25,846
Jul 31, 2025	89.72	90.13	89.25	89.42	89.42	0.34%	71,694
Jul 30, 2025	89.21	89.27	88.67	89.12	89.12	0.37%	18,886
Jul 29, 2025	89.16	89.38	88.79	88.79	88.79	0.18%	18,668
Jul 28, 2025	89.19	89.49	88.55	88.63	88.63	0.03%	22,329
Jul 25, 2025	88.22	88.67	88.13	88.60	88.60	0.61%	21,675
Jul 24, 2025	87.89	88.37	87.78	88.06	88.06	0.85%	31,269
Jul 23, 2025	87.47	87.60	87.24	87.32	87.32	0.39%	26,489
Jul 22, 2025	87.16	87.36	86.90	86.98	86.98	-0.54%	16,981
Jul 21, 2025	87.39	87.79	87.10	87.45	87.45	0.22%	20,524
Jul 18, 2025	87.58	87.72	87.17	87.26	87.26	-0.09%	11,967
Jul 17, 2025	87.28	87.34	86.99	87.34	87.34	1.42%	24,095
Jul 16, 2025	86.52	87.41	86.12	86.12	86.12	-1.10%	39,054
Jul 15, 2025	87.27	87.67	86.96	87.08	87.08	0.23%	24,628
Jul 14, 2025	86.39	86.89	86.19	86.88	86.88	0.45%	17,264
Jul 11, 2025	86.45	86.63	85.99	86.49	86.49	0.03%	14,822
Jul 10, 2025	85.93	86.49	85.85	86.46	86.46	0.59%	16,315
Jul 9, 2025	85.62	86.22	85.51	85.95	85.95	0.28%	20,209
Jul 8, 2025	85.54	85.99	85.43	85.71	85.71	0.28%	20,017
Jul 7, 2025	85.69	85.93	85.42	85.47	85.47	-0.07%	24,355
Jul 4, 2025	85.52	85.61	85.30	85.53	85.53	-0.43%	26,132
Jul 3, 2025	85.52	87.45	85.35	85.90	85.90	0.55%	18,920
Jul 2, 2025	84.89	85.68	84.55	85.43	85.43	0.99%	53,735
Jul 1, 2025	84.52	84.65	84.02	84.59	84.59	0.02%	13,813
Jun 30, 2025	84.67	84.92	84.44	84.57	84.57	0.14%	25,620
Jun 27, 2025	83.96	84.67	83.96	84.45	84.45	1.02%	24,637
Jun 26, 2025	83.50	83.69	83.21	83.60	83.60	-0.14%	12,723
Jun 25, 2025	83.85	84.04	83.69	83.72	83.72	0.06%	16,736
Jun 24, 2025	83.95	84.12	83.44	83.67	83.67	0.60%	15,076
Jun 23, 2025	83.09	83.72	83.03	83.17	83.17	-0.05%	11,923
Jun 20, 2025	83.23	83.61	82.97	83.21	83.21	0.25%	36,418
Jun 19, 2025	82.94	83.92	82.94	83.00	83.00	-1.50%	16,550
Jun 18, 2025	84.27	84.58	84.08	84.26	83.76	0.18%	13,625
Jun 17, 2025	83.75	84.31	83.50	84.11	83.61	-0.07%	13,408
Jun 16, 2025	83.71	84.21	83.59	84.17	83.67	0.61%	17,549
Jun 13, 2025	83.43	83.98	83.06	83.66	83.17	-0.51%	45,059
Jun 12, 2025	83.98	84.45	83.22	84.09	83.59	-0.43%	25,461
Jun 11, 2025	84.54	84.74	84.28	84.45	83.95	0.32%	24,696
Jun 10, 2025	84.56	84.60	84.03	84.18	83.68	0.39%	19,489
Jun 9, 2025	83.74	84.36	83.48	83.85	83.36	-0.04%	23,708
Jun 6, 2025	83.48	84.17	83.19	83.88	83.38	0.42%	19,704
Jun 5, 2025	83.48	83.61	82.91	83.53	83.04	0.12%	7,959
Jun 4, 2025	83.52	83.76	83.23	83.43	82.94	0.10%	22,043
Jun 3, 2025	82.94	83.49	82.67	83.35	82.85	0.94%	22,562
Jun 2, 2025	82.33	83.23	82.00	82.57	82.08	-0.39%	33,934
May 30, 2025	82.74	83.20	82.60	82.89	82.40	-0.08%	17,511
May 29, 2025	83.87	83.95	82.70	82.96	82.47	0.10%	43,611
May 28, 2025	83.28	83.33	82.62	82.88	82.39	0.18%	28,109
May 27, 2025	82.24	82.77	82.04	82.73	82.24	1.62%	28,419
May 23, 2025	82.33	82.41	80.62	81.41	80.92	-1.11%	19,154