Workspace Group Plc (LON:WKP)
London · Delayed Price · Currency is GBP · Price in GBX 397.00
-0.50 (-0.13%)
Aug 1, 2025, 6:26 PM BST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 390.50 | 399.50 | 390.50 | 398.00 | 398.00 | 0.13% | 326,151 |
| Jul 31, 2025 | 407.00 | 407.00 | 392.50 | 397.50 | 397.50 | -0.25% | 375,218 |
| Jul 30, 2025 | 404.50 | 404.53 | 390.50 | 398.50 | 398.50 | 0.76% | 2,425,028 |
| Jul 29, 2025 | 394.00 | 400.00 | 394.00 | 395.50 | 395.50 | -0.38% | 639,586 |
| Jul 28, 2025 | 406.00 | 410.50 | 396.50 | 397.00 | 397.00 | -2.22% | 480,204 |
| Jul 25, 2025 | 414.50 | 414.50 | 396.50 | 406.00 | 406.00 | - | 2,406,696 |
| Jul 24, 2025 | 396.50 | 411.50 | 396.50 | 406.00 | 406.00 | 0.25% | 588,492 |
| Jul 23, 2025 | 403.00 | 409.50 | 403.00 | 405.00 | 405.00 | -0.61% | 835,004 |
| Jul 22, 2025 | 403.50 | 408.00 | 401.00 | 407.50 | 407.50 | 0.49% | 445,930 |
| Jul 21, 2025 | 395.00 | 407.00 | 394.00 | 405.50 | 405.50 | 2.66% | 903,232 |
| Jul 18, 2025 | 394.50 | 398.18 | 392.00 | 395.00 | 395.00 | 0.64% | 256,924 |
| Jul 17, 2025 | 392.00 | 396.50 | 391.50 | 392.50 | 392.50 | -0.63% | 992,637 |
| Jul 16, 2025 | 392.00 | 398.00 | 377.00 | 395.00 | 395.00 | -0.50% | 538,762 |
| Jul 15, 2025 | 403.50 | 408.00 | 397.00 | 397.00 | 397.00 | -1.24% | 320,496 |
| Jul 14, 2025 | 405.00 | 405.00 | 395.50 | 402.00 | 402.00 | 1.52% | 370,992 |
| Jul 11, 2025 | 396.00 | 398.50 | 389.00 | 396.00 | 396.00 | - | 1,624,256 |
| Jul 10, 2025 | 389.50 | 400.50 | 389.50 | 396.00 | 396.00 | -0.63% | 263,755 |
| Jul 9, 2025 | 397.00 | 403.00 | 389.00 | 398.50 | 398.50 | 0.63% | 499,883 |
| Jul 8, 2025 | 389.50 | 397.50 | 389.50 | 396.00 | 396.00 | -0.25% | 863,245 |
| Jul 7, 2025 | 403.50 | 403.50 | 389.00 | 397.00 | 397.00 | 0.76% | 263,376 |
| Jul 4, 2025 | 389.00 | 395.00 | 389.00 | 394.00 | 394.00 | 0.64% | 2,313,955 |
| Jul 3, 2025 | 394.50 | 401.50 | 390.00 | 391.50 | 391.50 | -4.04% | 2,487,389 |
| Jul 2, 2025 | 417.00 | 431.50 | 407.50 | 408.00 | 389.00 | -4.34% | 871,878 |
| Jul 1, 2025 | 420.00 | 426.50 | 418.49 | 426.50 | 406.64 | 1.43% | 435,195 |
| Jun 30, 2025 | 429.00 | 432.50 | 420.50 | 420.50 | 400.92 | -1.18% | 655,012 |
| Jun 27, 2025 | 416.00 | 430.50 | 416.00 | 425.50 | 405.69 | 1.67% | 741,911 |
| Jun 26, 2025 | 411.50 | 420.00 | 408.00 | 418.50 | 399.01 | 1.70% | 1,847,488 |
| Jun 25, 2025 | 418.50 | 424.00 | 410.00 | 411.50 | 392.34 | -2.37% | 829,089 |
| Jun 24, 2025 | 425.50 | 429.00 | 421.50 | 421.50 | 401.87 | 0.72% | 1,633,117 |
| Jun 23, 2025 | 434.00 | 434.00 | 415.00 | 418.50 | 399.01 | -2.11% | 286,179 |
| Jun 20, 2025 | 416.00 | 429.50 | 416.00 | 427.50 | 407.59 | 0.59% | 946,689 |
| Jun 19, 2025 | 416.00 | 425.50 | 415.10 | 425.00 | 405.21 | 0.47% | 2,883,550 |
| Jun 18, 2025 | 404.50 | 423.00 | 404.50 | 423.00 | 403.30 | 2.55% | 223,702 |
| Jun 17, 2025 | 405.50 | 414.50 | 405.50 | 412.50 | 393.29 | -0.48% | 217,657 |
| Jun 16, 2025 | 416.00 | 416.00 | 404.00 | 414.50 | 395.20 | 1.72% | 372,594 |
| Jun 13, 2025 | 399.50 | 412.00 | 399.50 | 407.50 | 388.52 | -0.24% | 250,518 |
| Jun 12, 2025 | 417.00 | 417.00 | 402.00 | 408.50 | 389.48 | -0.73% | 306,594 |
| Jun 11, 2025 | 416.00 | 416.00 | 408.50 | 411.50 | 392.34 | -0.84% | 249,089 |
| Jun 10, 2025 | 398.00 | 415.00 | 398.00 | 415.00 | 395.67 | 2.09% | 204,185 |
| Jun 9, 2025 | 395.00 | 408.50 | 395.00 | 406.50 | 387.57 | 0.99% | 596,980 |
| Jun 6, 2025 | 396.50 | 403.00 | 394.00 | 402.50 | 383.76 | 0.88% | 562,831 |
| Jun 5, 2025 | 405.00 | 412.00 | 395.37 | 399.00 | 380.42 | -1.60% | 609,078 |
| Jun 4, 2025 | 411.50 | 417.50 | 405.50 | 405.50 | 386.62 | -2.05% | 513,318 |
| Jun 3, 2025 | 416.00 | 419.50 | 411.00 | 414.00 | 394.72 | 0.12% | 159,599 |
| Jun 2, 2025 | 412.00 | 423.50 | 409.50 | 413.50 | 394.24 | -0.84% | 246,342 |
| May 30, 2025 | 420.00 | 421.50 | 410.00 | 417.00 | 397.58 | -0.71% | 771,294 |
| May 29, 2025 | 420.50 | 422.50 | 403.00 | 420.00 | 400.44 | 1.82% | 1,879,998 |
| May 28, 2025 | 406.00 | 413.00 | 405.50 | 412.50 | 393.29 | 1.48% | 714,915 |
| May 27, 2025 | 410.00 | 415.50 | 405.00 | 406.50 | 387.57 | 0.37% | 469,047 |
| May 23, 2025 | 408.50 | 419.00 | 400.00 | 405.00 | 386.14 | -2.29% | 481,329 |