Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	30.80	30.89	30.66	30.71	-	-1.25%	24,446
Aug 5, 2025	31.32	31.37	31.06	31.10	31.10	-0.69%	135,501
Aug 4, 2025	31.06	31.50	31.06	31.32	31.32	1.68%	117,688
Aug 1, 2025	30.93	31.00	30.62	30.80	30.80	0.33%	231,715
Jul 31, 2025	30.90	30.93	30.62	30.70	30.70	-1.10%	461,393
Jul 30, 2025	31.90	31.91	31.00	31.04	31.04	-3.99%	505,790
Jul 29, 2025	32.45	32.75	32.26	32.33	32.33	-0.65%	232,280
Jul 28, 2025	33.06	33.40	32.40	32.54	32.54	-1.54%	222,616
Jul 25, 2025	33.34	33.34	32.90	33.05	33.05	-2.71%	152,521
Jul 24, 2025	34.21	34.21	33.82	33.97	33.97	0.53%	340,834
Jul 23, 2025	33.91	34.20	33.62	33.79	33.79	1.90%	281,367
Jul 22, 2025	32.70	33.27	32.70	33.16	33.16	-0.57%	302,021
Jul 21, 2025	33.38	33.67	33.09	33.35	33.35	-2.14%	485,483
Jul 18, 2025	34.44	34.77	33.93	34.08	34.08	5.06%	1,689,044
Jul 17, 2025	31.80	32.48	31.80	32.44	32.44	2.21%	242,907
Jul 16, 2025	31.80	31.80	31.47	31.74	31.74	-1.82%	234,876
Jul 15, 2025	32.38	32.40	31.74	32.33	32.33	4.97%	332,029
Jul 14, 2025	30.88	30.91	30.52	30.80	30.80	1.38%	263,401
Jul 11, 2025	30.84	30.84	30.29	30.38	30.38	0.93%	160,780
Jul 10, 2025	30.50	30.50	29.90	30.10	30.10	-0.07%	215,264
Jul 9, 2025	30.70	30.70	30.11	30.12	30.12	-2.84%	458,974
Jul 8, 2025	31.38	31.54	30.93	31.00	31.00	1.67%	501,559
Jul 7, 2025	30.32	30.75	30.29	30.49	30.49	-2.18%	367,822
Jul 3, 2025	31.27	31.33	31.09	31.17	31.17	-2.56%	259,138
Jul 2, 2025	32.00	32.11	31.80	31.99	31.99	-0.93%	189,332
Jul 1, 2025	32.56	32.56	32.05	32.29	32.29	0.34%	169,606
Jun 30, 2025	32.28	32.28	31.80	32.18	32.18	-2.46%	218,548
Jun 27, 2025	32.95	33.12	32.84	32.99	32.99	-0.03%	181,889
Jun 26, 2025	33.33	33.34	32.98	33.00	33.00	-0.75%	107,309
Jun 25, 2025	33.84	33.84	33.18	33.25	33.25	-0.46%	222,606
Jun 24, 2025	33.01	33.48	32.81	33.41	33.41	-0.28%	211,308
Jun 23, 2025	33.16	33.57	33.13	33.50	33.50	3.08%	176,882
Jun 20, 2025	33.27	33.27	32.48	32.50	32.50	-3.53%	215,251
Jun 18, 2025	33.96	34.19	33.53	33.69	33.69	-3.16%	282,351
Jun 17, 2025	35.60	35.60	34.73	34.79	34.79	-0.80%	119,104
Jun 16, 2025	35.50	35.74	35.00	35.07	35.07	0.49%	313,004
Jun 13, 2025	35.26	35.28	34.78	34.90	34.90	-3.72%	208,924
Jun 12, 2025	35.90	36.28	35.90	36.25	36.25	-0.52%	789,499
Jun 11, 2025	36.70	36.71	36.24	36.44	36.44	-1.35%	232,027
Jun 10, 2025	37.00	37.01	36.57	36.94	36.94	-1.94%	259,829
Jun 9, 2025	37.58	37.88	37.50	37.67	37.67	3.06%	547,276
Jun 6, 2025	36.00	36.55	35.90	36.55	36.55	-1.22%	218,357
Jun 5, 2025	36.96	37.36	36.36	37.00	37.00	2.08%	248,226
Jun 4, 2025	35.78	36.28	35.70	36.25	36.25	4.98%	488,271
Jun 3, 2025	35.10	35.10	34.49	34.53	34.53	-0.92%	243,805
Jun 2, 2025	34.10	34.94	34.10	34.85	34.85	0.81%	226,583
May 30, 2025	34.21	34.97	34.01	34.57	34.57	-1.79%	487,716
May 29, 2025	35.33	35.49	34.98	35.20	35.20	6.28%	306,565
May 28, 2025	33.06	33.53	33.02	33.12	33.12	-1.34%	241,305
May 27, 2025	34.07	34.10	33.41	33.57	33.57	-2.89%	505,209