Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	56.10	56.79	55.00	55.15	55.15	-1.32%	1,175,227
Jul 31, 2025	56.16	57.50	55.30	55.89	55.89	-2.22%	1,233,880
Jul 30, 2025	57.89	57.99	57.00	57.16	57.16	-0.94%	518,559
Jul 29, 2025	56.70	58.00	56.01	57.70	57.70	2.32%	758,270
Jul 28, 2025	57.85	57.99	55.80	56.39	56.39	-2.94%	957,267
Jul 25, 2025	59.90	60.25	57.85	58.10	58.10	-3.05%	1,019,421
Jul 24, 2025	57.09	60.40	56.32	59.93	59.93	5.36%	2,275,784
Jul 23, 2025	59.82	60.30	56.60	56.88	56.88	-5.06%	1,402,700
Jul 22, 2025	61.63	61.83	59.66	59.91	59.91	-2.19%	636,620
Jul 21, 2025	59.29	62.40	58.55	61.25	61.25	3.85%	1,722,059
Jul 18, 2025	59.95	60.41	58.56	58.98	58.98	-1.35%	547,389
Jul 17, 2025	60.52	60.90	59.25	59.79	59.79	-1.06%	611,622
Jul 16, 2025	60.28	61.40	59.82	60.43	60.43	0.27%	686,329
Jul 15, 2025	60.19	61.39	60.01	60.27	60.27	0.45%	635,964
Jul 14, 2025	59.80	60.74	59.20	60.00	60.00	-0.02%	661,006
Jul 11, 2025	60.89	61.89	59.76	60.01	60.01	-1.41%	1,335,220
Jul 10, 2025	58.84	61.30	58.75	60.87	60.87	3.49%	1,295,346
Jul 9, 2025	58.60	59.65	58.12	58.82	58.82	0.26%	601,880
Jul 8, 2025	58.00	58.89	57.55	58.67	58.67	0.76%	767,225
Jul 7, 2025	59.25	60.35	58.00	58.23	58.23	-1.39%	582,888
Jul 4, 2025	59.35	59.55	58.11	59.05	59.05	-0.24%	714,596
Jul 3, 2025	59.85	60.23	58.81	59.19	59.19	-0.85%	826,809
Jul 2, 2025	62.75	62.75	59.40	59.70	59.70	3.66%	4,463,862
Jul 1, 2025	57.59	57.92	56.79	57.59	57.59	0.44%	636,765
Jun 30, 2025	56.49	57.73	56.49	57.34	57.34	2.01%	921,490
Jun 27, 2025	56.99	57.30	55.81	56.21	56.21	-0.92%	782,942
Jun 26, 2025	58.15	58.71	56.21	56.73	56.73	-2.02%	1,097,843
Jun 25, 2025	54.80	58.20	54.76	57.90	57.90	6.51%	2,213,557
Jun 24, 2025	54.20	55.00	54.01	54.36	54.36	1.23%	461,831
Jun 23, 2025	54.00	55.00	53.41	53.70	53.70	-1.01%	608,461
Jun 20, 2025	52.15	55.40	52.13	54.25	54.25	3.27%	902,500
Jun 19, 2025	54.29	54.61	52.05	52.53	52.53	-2.85%	725,806
Jun 18, 2025	54.74	55.51	53.75	54.07	54.07	-1.53%	895,836
Jun 17, 2025	55.80	56.49	54.60	54.91	54.91	-1.61%	794,254
Jun 16, 2025	53.11	57.59	51.77	55.81	55.81	4.38%	3,612,411
Jun 13, 2025	53.00	54.09	52.43	53.47	53.47	-2.28%	1,188,421
Jun 12, 2025	56.50	56.85	54.41	54.72	54.72	-2.67%	826,535
Jun 11, 2025	56.19	58.50	55.56	56.22	56.22	0.18%	2,268,517
Jun 10, 2025	55.51	56.81	55.51	56.12	56.12	1.30%	1,317,708
Jun 9, 2025	54.73	56.14	54.73	55.40	55.40	1.73%	903,887
Jun 6, 2025	55.00	55.50	54.21	54.46	54.46	-1.30%	675,425
Jun 5, 2025	55.05	55.80	54.79	55.18	55.18	0.47%	894,134
Jun 4, 2025	55.00	55.64	53.76	54.92	54.92	-0.31%	1,193,852
Jun 3, 2025	55.60	56.59	54.80	55.09	55.09	-0.40%	1,073,113
Jun 2, 2025	54.30	56.67	53.96	55.31	55.31	1.65%	1,502,246
May 30, 2025	54.00	54.95	53.50	54.41	54.41	0.96%	1,148,355
May 29, 2025	54.50	55.00	53.34	53.89	53.89	-1.43%	693,748
May 28, 2025	53.97	54.80	53.60	54.67	54.67	1.75%	1,080,119
May 27, 2025	54.25	54.52	53.16	53.73	53.73	-0.81%	1,066,744
May 26, 2025	53.98	54.90	53.88	54.17	54.17	0.88%	1,299,754