Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	104.44	104.69	98.00	98.62	98.62	-3.02%	29,412
Jul 31, 2025	100.03	103.45	100.00	101.69	101.69	-0.42%	9,979
Jul 30, 2025	103.80	104.10	102.00	102.12	102.12	-1.03%	3,724
Jul 29, 2025	101.80	103.49	100.00	103.18	103.18	2.36%	63,945
Jul 28, 2025	104.50	105.82	100.51	100.80	100.80	-1.99%	16,329
Jul 25, 2025	104.50	107.70	101.30	102.85	102.85	-1.99%	12,876
Jul 24, 2025	105.01	106.51	104.02	104.94	104.94	-0.19%	7,804
Jul 23, 2025	107.06	107.30	104.60	105.14	105.14	-1.79%	17,490
Jul 22, 2025	107.06	108.73	106.50	107.06	107.06	-0.09%	7,293
Jul 21, 2025	109.30	109.88	106.11	107.16	107.16	0.02%	21,280
Jul 18, 2025	110.04	110.04	106.66	107.14	107.14	-2.40%	26,275
Jul 17, 2025	110.38	110.99	108.11	109.77	109.77	1.56%	16,386
Jul 16, 2025	108.50	111.50	107.55	108.08	108.08	-0.94%	34,312
Jul 15, 2025	111.69	111.69	107.41	109.11	109.11	0.50%	24,881
Jul 14, 2025	111.80	111.80	108.25	108.57	108.57	-1.93%	30,445
Jul 11, 2025	112.25	113.00	110.44	110.71	110.71	-1.38%	8,429
Jul 10, 2025	113.24	113.80	112.00	112.26	112.26	0.19%	17,267
Jul 9, 2025	112.80	113.53	111.31	112.05	112.05	-0.07%	14,443
Jul 8, 2025	110.72	118.01	110.63	112.13	112.13	1.27%	326,246
Jul 7, 2025	113.50	113.50	110.15	110.72	110.72	-1.66%	12,563
Jul 4, 2025	113.91	114.13	111.35	112.59	112.59	-0.36%	9,870
Jul 3, 2025	111.25	114.40	110.87	113.00	113.00	1.56%	18,753
Jul 2, 2025	112.23	113.11	110.71	111.26	111.26	-1.25%	11,611
Jul 1, 2025	112.59	114.29	111.50	112.67	112.67	0.63%	17,027
Jun 30, 2025	113.68	115.00	111.11	111.96	111.96	0.35%	27,423
Jun 27, 2025	114.90	114.90	110.65	111.57	111.57	-0.55%	18,326
Jun 26, 2025	113.78	117.40	111.05	112.19	112.19	-1.55%	45,423
Jun 25, 2025	112.25	114.59	112.12	113.96	113.96	1.66%	16,910
Jun 24, 2025	113.00	115.44	111.00	112.10	112.10	-0.88%	14,716
Jun 23, 2025	108.00	115.90	108.00	113.10	113.10	2.32%	43,555
Jun 20, 2025	111.72	115.00	110.16	110.54	110.54	-1.06%	35,102
Jun 19, 2025	109.86	120.99	108.13	111.72	111.72	2.50%	173,639
Jun 18, 2025	109.39	110.97	107.50	108.99	108.99	0.60%	11,043
Jun 17, 2025	109.51	110.01	107.03	108.34	108.34	-0.61%	17,974
Jun 16, 2025	107.01	112.03	107.01	109.01	109.01	0.15%	11,540
Jun 13, 2025	107.00	109.99	106.06	108.85	108.85	-0.68%	11,451
Jun 12, 2025	113.78	114.23	109.01	109.59	109.59	-3.11%	26,393
Jun 11, 2025	115.01	118.00	112.22	113.11	113.11	-1.88%	25,173
Jun 10, 2025	110.99	118.49	109.83	115.28	115.28	3.87%	91,424
Jun 9, 2025	112.68	113.25	109.51	110.99	110.99	1.43%	25,428
Jun 6, 2025	111.00	112.26	109.00	109.43	109.43	-0.36%	28,627
Jun 5, 2025	111.28	112.57	108.91	109.83	109.83	-1.30%	18,824
Jun 4, 2025	109.43	112.31	108.06	111.28	111.28	1.19%	16,200
Jun 3, 2025	112.24	113.25	108.61	109.97	109.97	-	18,140
Jun 2, 2025	112.50	115.39	108.15	109.97	109.97	-3.75%	45,670
May 30, 2025	116.90	117.99	113.25	114.25	114.25	1.68%	70,507
May 29, 2025	107.55	113.50	107.55	112.36	112.36	3.25%	79,292
May 28, 2025	111.80	111.80	107.85	108.82	108.82	-0.53%	22,078
May 27, 2025	111.75	112.20	108.75	109.40	109.40	-0.78%	12,814
May 26, 2025	108.30	111.00	107.20	110.26	110.26	3.16%	25,491