Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 31, 2025	33.06	33.06	33.06	33.06	33.06	0.03%
Jul 30, 2025	33.05	33.05	33.05	33.05	33.05	-0.12%
Jul 29, 2025	33.09	33.09	33.09	33.09	33.09	-0.09%
Jul 28, 2025	33.12	33.12	33.12	33.12	33.12	0.06%
Jul 24, 2025	33.10	33.10	33.10	33.10	33.10	-
Jul 23, 2025	33.10	33.10	33.10	33.10	33.10	0.03%
Jul 22, 2025	33.09	33.09	33.09	33.09	33.09	-
Jul 21, 2025	33.09	33.09	33.09	33.09	33.09	0.30%
Jul 17, 2025	32.99	32.99	32.99	32.99	32.99	0.27%
Jul 16, 2025	32.90	32.90	32.90	32.90	32.90	-
Jul 15, 2025	32.90	32.90	32.90	32.90	32.90	-0.09%
Jul 14, 2025	32.93	32.93	32.93	32.93	32.93	-0.18%
Jul 10, 2025	32.99	32.99	32.99	32.99	32.99	-
Jul 9, 2025	32.99	32.99	32.99	32.99	32.99	0.12%
Jul 8, 2025	32.95	32.95	32.95	32.95	32.95	-0.09%
Jul 7, 2025	32.98	32.98	32.98	32.98	32.98	-0.06%
Jul 3, 2025	33.00	33.00	33.00	33.00	33.00	-
Jul 2, 2025	33.00	33.00	33.00	33.00	33.00	0.15%
Jul 1, 2025	32.95	32.95	32.95	32.95	32.95	-
Jun 30, 2025	32.95	32.95	32.95	32.95	32.95	0.43%
Jun 26, 2025	32.81	32.81	32.81	32.81	32.81	0.15%
Jun 25, 2025	32.76	32.76	32.76	32.76	32.76	0.12%
Jun 24, 2025	32.72	32.72	32.72	32.72	32.72	0.40%
Jun 23, 2025	32.59	32.59	32.59	32.59	32.59	0.31%
Jun 18, 2025	32.49	32.49	32.49	32.49	32.49	0.15%
Jun 17, 2025	32.44	32.44	32.44	32.44	32.44	-0.25%
Jun 16, 2025	32.52	32.52	32.52	32.52	32.52	0.31%
Jun 13, 2025	32.42	32.42	32.42	32.42	32.42	-0.25%
Jun 12, 2025	32.50	32.50	32.50	32.50	32.50	-
Jun 11, 2025	32.50	32.50	32.50	32.50	32.50	0.15%
Jun 10, 2025	32.45	32.45	32.45	32.45	32.45	-
Jun 9, 2025	32.45	32.45	32.45	32.45	32.45	0.06%
Jun 5, 2025	32.43	32.43	32.43	32.43	32.43	0.03%
Jun 4, 2025	32.42	32.42	32.42	32.42	32.42	0.12%
Jun 3, 2025	32.38	32.38	32.38	32.38	32.38	0.94%
Jun 2, 2025	32.08	32.08	32.08	32.08	32.08	0.03%
May 29, 2025	32.07	32.07	32.07	32.07	32.07	0.16%
May 28, 2025	32.02	32.02	32.02	32.02	32.02	-
May 27, 2025	32.02	32.02	32.02	32.02	32.02	0.47%
May 22, 2025	31.87	31.87	31.87	31.87	31.87	-0.13%
May 21, 2025	31.91	31.91	31.91	31.91	31.91	-0.34%
May 20, 2025	32.02	32.02	32.02	32.02	32.02	-
May 19, 2025	32.02	32.02	32.02	32.02	32.02	0.06%
May 16, 2025	32.00	32.00	32.00	32.00	32.00	0.13%
May 15, 2025	31.96	31.96	31.96	31.96	31.96	-0.25%
May 14, 2025	32.04	32.04	32.04	32.04	32.04	-0.09%
May 13, 2025	32.07	32.07	32.07	32.07	32.07	0.12%
May 12, 2025	32.03	32.03	32.03	32.03	32.03	1.07%
May 9, 2025	31.69	31.69	31.69	31.69	31.69	-0.25%
May 8, 2025	31.77	31.77	31.77	31.77	31.77	0.16%