Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	21.88	21.88	21.43	21.64	21.64	2.71%	64,666
Jul 31, 2025	21.15	21.28	21.01	21.07	21.07	-3.04%	66,066
Jul 30, 2025	21.28	22.05	21.02	21.73	21.73	0.28%	38,931
Jul 29, 2025	21.46	21.67	21.40	21.67	21.67	-0.82%	51,577
Jul 28, 2025	21.96	21.96	21.80	21.85	21.85	-1.62%	31,156
Jul 25, 2025	22.14	22.22	22.14	22.21	22.21	-0.54%	35,860
Jul 24, 2025	22.81	23.04	22.30	22.33	22.33	-0.62%	23,547
Jul 23, 2025	21.50	22.76	21.50	22.47	22.47	4.56%	76,372
Jul 22, 2025	21.38	21.49	21.31	21.49	21.49	1.34%	66,868
Jul 21, 2025	20.20	21.27	20.20	21.21	21.21	1.07%	80,824
Jul 18, 2025	21.00	21.11	20.91	20.98	20.98	-0.47%	41,142
Jul 17, 2025	20.99	21.08	20.97	21.08	21.08	-0.09%	38,340
Jul 16, 2025	20.98	21.10	20.91	21.10	21.10	-0.49%	44,590
Jul 15, 2025	21.33	21.36	21.20	21.20	21.20	-1.33%	45,126
Jul 14, 2025	21.38	21.57	21.38	21.49	21.49	0.66%	60,493
Jul 11, 2025	21.42	21.50	21.35	21.35	21.35	-1.75%	31,021
Jul 10, 2025	21.86	21.86	21.60	21.73	21.73	0.14%	76,856
Jul 9, 2025	21.66	21.74	21.58	21.70	21.70	-0.09%	55,543
Jul 8, 2025	21.61	21.72	21.61	21.72	21.72	0.23%	37,058
Jul 7, 2025	21.83	21.83	21.54	21.67	21.67	-2.89%	37,026
Jul 3, 2025	22.60	22.60	22.30	22.32	22.32	-0.47%	11,704
Jul 2, 2025	22.38	22.43	22.36	22.42	22.42	1.54%	15,187
Jul 1, 2025	22.13	22.14	22.02	22.08	22.08	0.68%	32,154
Jun 30, 2025	21.90	21.98	21.89	21.93	21.93	0.73%	67,359
Jun 27, 2025	20.92	21.87	20.92	21.77	21.77	1.40%	60,661
Jun 26, 2025	21.44	21.57	21.43	21.47	21.47	1.30%	21,493
Jun 25, 2025	21.11	21.21	21.10	21.20	21.20	0.88%	50,452
Jun 24, 2025	20.23	21.08	20.23	21.01	21.01	1.50%	85,387
Jun 23, 2025	20.50	20.70	20.47	20.70	20.70	0.58%	122,348
Jun 20, 2025	20.66	20.66	20.58	20.58	20.58	-2.37%	51,814
Jun 18, 2025	20.99	21.18	20.71	21.08	21.08	2.33%	249,583
Jun 17, 2025	20.85	20.85	20.60	20.60	20.60	-1.34%	183,139
Jun 16, 2025	20.98	21.06	20.88	20.88	20.88	-0.10%	101,421
Jun 13, 2025	20.94	21.01	20.87	20.90	20.90	-1.28%	58,732
Jun 12, 2025	20.50	21.19	20.50	21.17	21.17	0.28%	92,786
Jun 11, 2025	21.00	21.23	21.00	21.11	21.11	-0.75%	92,380
Jun 10, 2025	21.31	21.34	21.12	21.27	21.27	0.42%	445,271
Jun 9, 2025	21.13	21.30	20.70	21.18	21.18	-0.19%	38,358
Jun 6, 2025	21.33	21.35	21.22	21.22	21.22	0.47%	27,202
Jun 5, 2025	21.80	21.80	20.46	21.12	21.12	-6.84%	32,689
Jun 4, 2025	22.70	23.43	22.60	22.67	22.67	-0.13%	20,683
Jun 3, 2025	22.71	22.80	22.70	22.70	22.70	-1.60%	37,088
Jun 2, 2025	22.81	23.10	22.38	23.07	23.07	1.76%	23,971
May 30, 2025	22.61	22.71	22.54	22.67	22.67	0.27%	32,149
May 29, 2025	22.59	22.62	22.53	22.61	22.61	-0.44%	37,814
May 28, 2025	22.32	23.24	22.32	22.71	22.71	-1.26%	36,194
May 27, 2025	22.91	23.00	22.84	23.00	23.00	2.63%	38,857
May 23, 2025	22.03	22.46	21.85	22.41	22.41	0.95%	123,903
May 22, 2025	22.25	22.30	22.12	22.20	22.20	-2.07%	103,222
May 21, 2025	21.76	22.75	21.76	22.67	22.67	-1.26%	119,409