Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	32.78	32.78	32.78	32.78	32.78	-	-
Jul 30, 2025	32.78	32.78	32.78	32.78	32.78	-	16
Jul 29, 2025	32.78	32.78	32.78	32.78	32.78	-	39
Jul 28, 2025	32.78	32.78	32.78	32.78	32.78	-	-
Jul 25, 2025	32.78	32.78	32.78	32.78	32.78	-	-
Jul 24, 2025	32.86	32.86	32.78	32.78	32.78	0.38%	482
Jul 23, 2025	32.65	32.65	32.65	32.65	32.65	-	-
Jul 22, 2025	32.65	32.65	32.65	32.65	32.65	-0.11%	316
Jul 21, 2025	32.69	32.69	32.69	32.69	32.69	-	-
Jul 18, 2025	32.69	32.69	32.69	32.69	32.69	-	62
Jul 17, 2025	32.69	32.69	32.69	32.69	32.69	-	-
Jul 16, 2025	32.69	32.69	32.69	32.69	32.69	-	-
Jul 15, 2025	32.69	32.69	32.69	32.69	32.69	-	1
Jul 14, 2025	32.69	32.69	32.69	32.69	32.69	-	4
Jul 11, 2025	32.69	32.69	32.69	32.69	32.69	-	-
Jul 10, 2025	32.69	32.69	32.69	32.69	32.69	0.28%	269
Jul 9, 2025	32.60	32.60	32.60	32.60	32.60	0.09%	114
Jul 8, 2025	32.57	32.57	32.57	32.57	32.57	2.21%	1,813
Jul 7, 2025	31.86	31.86	31.86	31.86	31.86	-	8,009
Jul 3, 2025	31.86	31.86	31.86	31.86	31.86	-	12
Jul 2, 2025	31.86	31.86	31.86	31.86	31.86	-	84
Jul 1, 2025	31.86	31.86	31.86	31.86	31.86	-	12
Jun 30, 2025	31.86	31.86	31.86	31.86	31.86	-	82
Jun 27, 2025	32.57	32.57	31.86	31.86	31.86	0.93%	986
Jun 26, 2025	31.57	31.57	31.57	31.57	31.57	0.64%	290
Jun 25, 2025	31.37	31.37	31.37	31.37	31.37	0.45%	462
Jun 24, 2025	31.29	31.29	31.23	31.23	31.23	0.82%	770
Jun 23, 2025	30.92	30.97	30.92	30.97	30.97	-0.86%	435
Jun 20, 2025	31.60	31.60	31.24	31.24	31.24	-1.06%	1,449
Jun 18, 2025	31.58	31.58	31.58	31.58	31.58	0.83%	236
Jun 17, 2025	30.24	31.56	30.24	31.32	31.32	-2.19%	2,122
Jun 16, 2025	32.02	32.02	32.02	32.02	32.02	0.27%	818
Jun 13, 2025	31.93	31.93	31.93	31.93	31.93	-	-
Jun 12, 2025	31.93	31.93	31.93	31.93	31.93	-	-
Jun 11, 2025	31.93	31.93	31.93	31.93	31.93	1.30%	278
Jun 10, 2025	31.52	31.52	31.52	31.52	31.52	3.31%	142
Jun 9, 2025	30.51	30.51	30.51	30.51	30.51	-	57
Jun 6, 2025	30.51	30.51	30.51	30.51	30.51	-	-
Jun 5, 2025	30.51	30.51	30.51	30.51	30.51	-	-
Jun 4, 2025	30.51	30.51	30.51	30.51	30.51	-	1
Jun 3, 2025	30.51	30.51	30.51	30.51	30.51	-	17
Jun 2, 2025	30.51	30.51	30.51	30.51	30.51	-	-
May 30, 2025	30.51	30.51	30.51	30.51	30.51	-	-
May 29, 2025	30.51	30.51	30.51	30.51	30.51	-	10
May 28, 2025	30.51	30.51	30.51	30.51	30.51	-	1
May 27, 2025	30.51	30.51	30.51	30.51	30.51	-13.15%	194
May 23, 2025	35.13	35.13	35.13	35.13	34.09	-	3
May 22, 2025	35.13	35.13	35.13	35.13	34.09	-	-
May 21, 2025	35.13	35.13	35.13	35.13	34.09	-	2
May 20, 2025	35.13	35.13	35.13	35.13	34.09	-	1