Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	35.09	35.09	35.09	35.09	35.09	0.52%	100
Jul 28, 2025	34.56	34.91	34.56	34.91	34.91	3.01%	300
Jul 25, 2025	33.94	33.94	33.89	33.89	33.89	-0.53%	300
Jul 24, 2025	34.07	34.07	34.07	34.07	34.07	-2.74%	100
Jul 15, 2025	35.03	35.03	35.03	35.03	35.03	0.75%	200
Jul 11, 2025	34.82	34.94	34.74	34.77	34.77	-0.18%	402
Jul 10, 2025	34.73	34.83	34.73	34.83	34.83	-0.31%	220
Jul 9, 2025	35.09	35.09	34.94	34.94	34.94	-0.51%	539
Jul 7, 2025	35.03	35.12	35.03	35.12	35.12	-0.87%	205
Jul 3, 2025	35.43	35.43	35.43	35.43	35.43	-0.20%	100
Jul 2, 2025	35.50	35.50	35.50	35.50	35.50	1.66%	1,058
Jun 27, 2025	34.92	34.92	34.92	34.92	34.92	-2.27%	151
Jun 25, 2025	35.73	35.73	35.73	35.73	35.44	0.14%	2,801
Jun 20, 2025	35.68	35.68	35.68	35.68	35.39	-1.95%	21,305
Jun 18, 2025	36.38	36.39	36.38	36.39	36.09	-0.25%	200
Jun 17, 2025	36.48	36.48	36.48	36.48	36.18	-1.27%	100
Jun 16, 2025	36.95	36.95	36.95	36.95	36.65	0.82%	103
Jun 13, 2025	37.10	37.10	36.65	36.65	36.35	-0.79%	201
Jun 12, 2025	36.94	36.94	36.94	36.94	36.64	-3.20%	101
Jun 11, 2025	38.57	38.57	37.71	38.16	37.85	-4.46%	1,060
Jun 10, 2025	39.94	39.94	39.94	39.94	39.61	-0.87%	125
Jun 9, 2025	40.39	40.39	40.29	40.29	39.96	-0.39%	205
Jun 6, 2025	40.61	40.61	40.45	40.45	40.12	-2.11%	715
Jun 5, 2025	41.32	41.32	41.32	41.32	40.98	-0.14%	100
Jun 4, 2025	41.38	41.38	41.38	41.38	41.04	-0.50%	100
Jun 3, 2025	41.59	41.59	41.59	41.59	41.25	0.92%	100
May 30, 2025	41.23	41.23	41.21	41.21	40.87	0.02%	229
May 23, 2025	41.20	41.20	41.20	41.20	40.86	1.08%	100
May 22, 2025	40.79	40.79	40.76	40.76	40.43	-0.29%	218
May 21, 2025	40.88	40.88	40.88	40.88	40.55	0.39%	3,412
May 20, 2025	40.24	40.72	40.24	40.72	40.39	1.19%	6,486
May 5, 2025	40.21	40.24	40.20	40.24	39.91	1.51%	6,967
Apr 28, 2025	39.64	39.64	39.64	39.64	39.32	-0.35%	100
Apr 22, 2025	39.61	39.78	39.61	39.78	39.46	3.02%	200
Apr 17, 2025	38.61	38.61	38.61	38.61	38.30	4.36%	150
Apr 10, 2025	37.21	37.21	37.00	37.00	36.41	3.79%	29,452
Apr 8, 2025	35.65	35.65	35.65	35.65	35.08	-2.02%	3,690
Apr 4, 2025	35.65	36.39	35.65	36.39	35.81	1.52%	21,697
Apr 2, 2025	35.84	35.84	35.84	35.84	35.27	1.82%	1,075
Apr 1, 2025	35.20	35.20	35.20	35.20	34.64	6.51%	3,489
Mar 25, 2025	33.05	33.05	33.05	33.05	32.53	-0.24%	600
Mar 20, 2025	33.13	33.13	33.13	33.13	32.60	3.31%	6,702
Mar 14, 2025	32.07	32.07	32.07	32.07	31.56	-0.94%	1,931
Mar 6, 2025	32.38	32.38	32.38	32.38	31.86	0.83%	2,833
Mar 4, 2025	32.11	32.11	32.11	32.11	31.60	-1.08%	391
Mar 3, 2025	32.58	32.58	32.46	32.46	31.94	-1.81%	1,494
Feb 25, 2025	33.06	33.06	33.06	33.06	32.54	5.25%	1,347
Feb 21, 2025	31.41	31.41	31.41	31.41	30.91	-1.23%	400
Feb 19, 2025	31.71	31.80	31.71	31.80	31.30	1.92%	1,100
Feb 3, 2025	31.50	31.60	30.98	31.20	30.70	-5.14%	3,264