Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 1, 2025	33.36	33.36	33.36	33.36	-	-
Jul 31, 2025	33.36	33.36	33.36	33.36	33.36	-0.57%
Jul 30, 2025	33.55	33.55	33.55	33.55	33.55	-0.36%
Jul 29, 2025	33.67	33.67	33.67	33.67	33.67	0.06%
Jul 28, 2025	33.65	33.65	33.65	33.65	33.65	-0.59%
Jul 25, 2025	33.85	33.85	33.85	33.85	33.85	0.06%
Jul 24, 2025	33.83	33.83	33.83	33.83	33.83	-0.41%
Jul 23, 2025	33.97	33.97	33.97	33.97	33.97	0.74%
Jul 22, 2025	33.72	33.72	33.72	33.72	33.72	0.75%
Jul 21, 2025	33.47	33.47	33.47	33.47	33.47	0.06%
Jul 18, 2025	33.45	33.45	33.45	33.45	33.45	-0.18%
Jul 17, 2025	33.51	33.51	33.51	33.51	33.51	0.27%
Jul 16, 2025	33.42	33.42	33.42	33.42	33.42	0.36%
Jul 15, 2025	33.30	33.30	33.30	33.30	33.30	-0.77%
Jul 14, 2025	33.56	33.56	33.56	33.56	33.56	0.06%
Jul 11, 2025	33.54	33.54	33.54	33.54	33.54	-0.53%
Jul 10, 2025	33.72	33.72	33.72	33.72	33.72	0.12%
Jul 9, 2025	33.68	33.68	33.68	33.68	33.68	0.36%
Jul 8, 2025	33.56	33.56	33.56	33.56	33.56	0.15%
Jul 7, 2025	33.51	33.51	33.51	33.51	33.51	-0.89%
Jul 3, 2025	33.81	33.81	33.81	33.81	33.81	0.12%
Jul 2, 2025	33.77	33.77	33.77	33.77	33.77	0.06%
Jul 1, 2025	33.75	33.75	33.75	33.75	33.75	0.51%
Jun 30, 2025	33.58	33.58	33.58	33.58	33.58	0.21%
Jun 27, 2025	33.51	33.51	33.51	33.51	33.51	0.42%
Jun 26, 2025	33.37	33.37	33.37	33.37	33.37	0.57%
Jun 25, 2025	33.18	33.18	33.18	33.18	33.18	-0.33%
Jun 24, 2025	33.29	33.29	33.29	33.29	33.29	0.63%
Jun 23, 2025	33.08	33.08	33.08	33.08	33.08	0.39%
Jun 20, 2025	32.95	32.95	32.95	32.95	32.95	-1.29%
Jun 18, 2025	33.38	33.38	33.38	33.38	33.08	0.06%
Jun 17, 2025	33.36	33.36	33.36	33.36	33.06	-0.57%
Jun 16, 2025	33.55	33.55	33.55	33.55	33.25	0.24%
Jun 13, 2025	33.47	33.47	33.47	33.47	33.17	-0.71%
Jun 12, 2025	33.71	33.71	33.71	33.71	33.41	0.66%
Jun 11, 2025	33.49	33.49	33.49	33.49	33.19	-
Jun 10, 2025	33.49	33.49	33.49	33.49	33.19	0.27%
Jun 9, 2025	33.40	33.40	33.40	33.40	33.10	0.15%
Jun 6, 2025	33.35	33.35	33.35	33.35	33.05	0.42%
Jun 5, 2025	33.21	33.21	33.21	33.21	32.91	-0.18%
Jun 4, 2025	33.27	33.27	33.27	33.27	32.97	0.12%
Jun 3, 2025	33.23	33.23	33.23	33.23	32.93	0.03%
Jun 2, 2025	33.22	33.22	33.22	33.22	32.92	0.18%
May 30, 2025	33.16	33.16	33.16	33.16	32.86	0.18%
May 29, 2025	33.10	33.10	33.10	33.10	32.80	0.46%
May 28, 2025	32.95	32.95	32.95	32.95	32.65	-0.57%
May 27, 2025	33.14	33.14	33.14	33.14	32.84	1.07%
May 23, 2025	32.79	32.79	32.79	32.79	32.49	-0.09%
May 22, 2025	32.82	32.82	32.82	32.82	32.52	-0.03%
May 21, 2025	32.83	32.83	32.83	32.83	32.53	-0.85%