Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	39.84	39.84	39.52	39.79	-	0.89%	1,353
Jul 31, 2025	39.44	39.44	39.44	39.44	-	-	-
Jul 30, 2025	40.21	40.47	39.44	39.44	-	-2.18%	3,668
Jul 29, 2025	40.23	40.33	40.23	40.32	-	1.23%	838
Jul 28, 2025	40.64	40.64	39.69	39.83	-	-1.80%	1,856
Jul 25, 2025	40.56	40.56	40.56	40.56	-	-	-
Jul 24, 2025	40.70	40.70	40.36	40.56	-	-0.34%	4,638
Jul 23, 2025	40.73	40.73	40.63	40.70	-	-1.02%	985
Jul 22, 2025	40.71	41.23	40.71	41.12	-	2.59%	18,028
Jul 21, 2025	39.80	40.25	39.80	40.08	-	2.95%	2,102
Jul 18, 2025	39.09	39.09	38.90	38.93	-	-0.49%	1,552
Jul 17, 2025	38.69	39.12	38.59	39.12	-	-0.56%	2,817
Jul 16, 2025	39.60	39.60	39.19	39.34	-	-0.46%	1,642
Jul 15, 2025	39.56	39.56	39.52	39.52	-	-0.70%	347
Jul 14, 2025	40.00	40.20	39.80	39.80	-	0.20%	1,908
Jul 11, 2025	39.08	39.72	39.08	39.72	-	1.64%	1,341
Jul 10, 2025	39.10	39.11	39.04	39.08	-	-0.26%	2,201
Jul 9, 2025	39.02	39.18	39.02	39.18	-	1.11%	484
Jul 8, 2025	38.75	38.75	38.75	38.75	-	-2.76%	624
Jul 7, 2025	39.85	39.85	39.85	39.85	-	-	-
Jul 4, 2025	39.90	39.92	39.85	39.85	-	0.56%	1,139
Jul 3, 2025	39.41	39.63	39.41	39.63	-	0.56%	571
Jul 2, 2025	39.75	39.75	39.41	39.41	-	0.10%	1,248
Jun 30, 2025	38.60	39.37	38.53	39.37	-	2.55%	686
Jun 27, 2025	38.34	38.59	38.34	38.39	-	-3.62%	878
Jun 26, 2025	39.62	39.83	39.40	39.83	-	0.71%	1,783
Jun 25, 2025	39.43	39.80	39.38	39.55	-	0.23%	2,457
Jun 24, 2025	40.60	40.60	33.59	39.46	-	-2.45%	4,776
Jun 23, 2025	40.23	40.85	40.23	40.45	-	1.15%	1,257
Jun 20, 2025	40.03	40.15	39.99	39.99	-	-0.20%	1,495
Jun 19, 2025	40.03	40.07	40.03	40.07	-	-1.04%	508
Jun 18, 2025	40.49	40.49	40.49	40.49	-	-	-
Jun 17, 2025	40.45	40.52	40.45	40.49	-	0.07%	554
Jun 16, 2025	40.64	40.68	40.29	40.46	-	-1.27%	2,921
Jun 13, 2025	41.08	41.34	40.91	40.98	-	1.24%	3,377
Jun 12, 2025	40.16	40.48	40.16	40.48	-	2.66%	3,898
Jun 11, 2025	39.44	39.44	39.25	39.43	-	0.46%	411
Jun 10, 2025	39.95	39.95	39.00	39.25	-	-1.33%	1,044
Jun 9, 2025	39.83	39.92	39.78	39.78	-	-1.97%	2,455
Jun 6, 2025	40.58	40.58	40.58	40.58	-	-	-
Jun 5, 2025	40.83	41.41	40.58	40.58	-	0.32%	1,636
Jun 4, 2025	40.50	40.55	40.45	40.45	-	0.02%	450
Jun 3, 2025	40.00	40.44	39.90	40.44	-	-0.02%	1,371
Jun 2, 2025	40.22	40.45	40.22	40.45	-	5.31%	325
May 30, 2025	38.15	38.41	38.15	38.41	-	0.05%	484
May 29, 2025	38.42	38.42	38.39	38.39	-	-0.39%	404
May 28, 2025	38.18	38.54	38.18	38.54	-	0.97%	600
May 27, 2025	38.11	38.17	38.11	38.17	-	-0.62%	662
May 26, 2025	38.24	38.42	38.19	38.41	-	0.50%	746
May 23, 2025	38.38	38.38	38.22	38.22	-	1.57%	1,026