Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 1, 2025	13.82	13.82	13.82	13.82	13.82	1.54%
Jul 31, 2025	13.61	13.61	13.61	13.61	13.61	-0.73%
Jul 30, 2025	13.71	13.71	13.71	13.71	13.71	-0.36%
Jul 29, 2025	13.76	13.76	13.76	13.76	13.76	-0.29%
Jul 28, 2025	13.80	13.80	13.80	13.80	13.80	-1.57%
Jul 25, 2025	14.02	14.02	14.02	14.02	14.02	-0.99%
Jul 24, 2025	14.16	14.16	14.16	14.16	14.16	-0.21%
Jul 23, 2025	14.19	14.19	14.19	14.19	14.19	4.26%
Jul 22, 2025	13.61	13.61	13.61	13.61	13.61	0.44%
Jul 21, 2025	13.55	13.55	13.55	13.55	13.55	1.12%
Jul 18, 2025	13.40	13.40	13.40	13.40	13.40	-1.33%
Jul 17, 2025	13.58	13.58	13.58	13.58	13.58	0.59%
Jul 16, 2025	13.50	13.50	13.50	13.50	13.50	0.22%
Jul 15, 2025	13.47	13.47	13.47	13.47	13.47	-1.32%
Jul 14, 2025	13.65	13.65	13.65	13.65	13.65	0.07%
Jul 11, 2025	13.64	13.64	13.64	13.64	13.64	-0.51%
Jul 10, 2025	13.71	13.71	13.71	13.71	13.71	-0.44%
Jul 9, 2025	13.77	13.77	13.77	13.77	13.77	0.66%
Jul 8, 2025	13.68	13.68	13.68	13.68	13.68	0.66%
Jul 7, 2025	13.59	13.59	13.59	13.59	13.59	-2.44%
Jul 3, 2025	13.93	13.93	13.93	13.93	13.93	0.07%
Jul 2, 2025	13.92	13.92	13.92	13.92	13.92	0.58%
Jul 1, 2025	13.84	13.84	13.84	13.84	13.84	-0.65%
Jun 30, 2025	13.93	13.93	13.93	13.93	13.93	-0.07%
Jun 27, 2025	13.94	13.94	13.94	13.94	13.94	1.53%
Jun 26, 2025	13.73	13.73	13.73	13.73	13.73	1.55%
Jun 25, 2025	13.52	13.52	13.52	13.52	13.52	-0.15%
Jun 24, 2025	13.54	13.54	13.54	13.54	13.54	0.97%
Jun 23, 2025	13.41	13.41	13.41	13.41	13.41	0.60%
Jun 20, 2025	13.33	13.33	13.33	13.33	13.33	-1.41%
Jun 18, 2025	13.52	13.52	13.52	13.52	13.52	1.12%
Jun 17, 2025	13.37	13.37	13.37	13.37	13.37	-0.96%
Jun 16, 2025	13.50	13.50	13.50	13.50	13.50	0.37%
Jun 13, 2025	13.45	13.45	13.45	13.45	13.45	-1.18%
Jun 12, 2025	13.61	13.61	13.61	13.61	13.61	0.89%
Jun 11, 2025	13.49	13.49	13.49	13.49	13.49	-0.07%
Jun 10, 2025	13.50	13.50	13.50	13.50	13.50	-0.15%
Jun 9, 2025	13.52	13.52	13.52	13.52	13.52	-
Jun 6, 2025	13.52	13.52	13.52	13.52	13.52	0.60%
Jun 5, 2025	13.44	13.44	13.44	13.44	13.44	-1.10%
Jun 4, 2025	13.59	13.59	13.59	13.59	13.59	-
Jun 3, 2025	13.59	13.59	13.59	13.59	13.59	-0.88%
Jun 2, 2025	13.71	13.71	13.71	13.71	13.71	1.78%
May 30, 2025	13.47	13.47	13.47	13.47	13.47	0.67%
May 29, 2025	13.38	13.38	13.38	13.38	13.38	0.53%
May 28, 2025	13.31	13.31	13.31	13.31	13.31	-1.70%
May 27, 2025	13.54	13.54	13.54	13.54	13.54	2.03%
May 23, 2025	13.27	13.27	13.27	13.27	13.27	0.61%
May 22, 2025	13.19	13.19	13.19	13.19	13.19	0.38%
May 21, 2025	13.14	13.14	13.14	13.14	13.14	-0.61%