Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	1.44	1.56	1.38	1.48	1.48	9.41%	563,206
Jul 31, 2025	1.37	1.42	1.34	1.35	1.35	4.65%	651,051
Jul 30, 2025	1.29	1.34	1.25	1.29	1.29	5.56%	678,293
Jul 29, 2025	1.18	1.30	1.17	1.22	1.22	6.26%	968,592
Jul 28, 2025	1.14	1.21	1.07	1.15	1.15	6.48%	614,041
Jul 25, 2025	1.06	1.10	1.05	1.08	1.08	2.86%	685,536
Jul 24, 2025	1.09	1.10	1.02	1.05	1.05	1.94%	319,241
Jul 23, 2025	1.00	1.07	0.99	1.03	1.03	4.41%	539,530
Jul 22, 2025	0.98	1.00	0.95	0.99	0.99	4.24%	277,146
Jul 21, 2025	0.96	0.97	0.91	0.95	0.95	1.22%	197,201
Jul 18, 2025	0.96	0.96	0.89	0.94	0.94	0.48%	197,605
Jul 17, 2025	0.97	0.97	0.90	0.93	0.93	0.37%	199,012
Jul 16, 2025	0.93	0.96	0.92	0.93	0.93	0.55%	195,599
Jul 15, 2025	0.94	0.95	0.92	0.92	0.92	-0.86%	185,517
Jul 14, 2025	0.89	0.94	0.88	0.93	0.93	5.06%	241,840
Jul 11, 2025	0.96	0.96	0.87	0.89	0.89	-3.15%	148,510
Jul 10, 2025	0.88	0.94	0.88	0.91	0.91	4.76%	135,525
Jul 9, 2025	0.86	0.90	0.86	0.87	0.87	-0.86%	185,948
Jul 8, 2025	0.96	0.96	0.88	0.88	0.88	-6.36%	233,739
Jul 7, 2025	0.96	0.96	0.91	0.94	0.94	5.90%	277,955
Jul 3, 2025	0.91	0.93	0.87	0.89	0.89	6.11%	188,333
Jul 2, 2025	0.91	0.93	0.84	0.84	0.84	-8.59%	196,655
Jul 1, 2025	0.94	1.00	0.86	0.92	0.92	-3.68%	462,797
Jun 30, 2025	0.96	1.03	0.85	0.95	0.95	10.69%	376,575
Jun 27, 2025	0.85	0.98	0.80	0.86	0.86	5.29%	286,547
Jun 26, 2025	0.78	0.90	0.73	0.82	0.82	18.22%	357,934
Jun 25, 2025	1.15	1.15	0.59	0.69	0.69	-35.56%	1,659,143
Jun 24, 2025	1.00	1.11	0.95	1.07	1.07	14.39%	678,637
Jun 23, 2025	0.94	0.95	0.90	0.94	0.94	7.52%	394,026
Jun 20, 2025	0.88	0.91	0.83	0.87	0.87	8.75%	547,740
Jun 18, 2025	0.86	0.87	0.79	0.80	0.80	4.35%	328,027
Jun 17, 2025	0.73	0.78	0.73	0.77	0.77	3.60%	134,893
Jun 16, 2025	0.77	0.77	0.72	0.74	0.74	3.27%	147,269
Jun 13, 2025	0.73	0.73	0.70	0.72	0.72	2.37%	123,596
Jun 12, 2025	0.70	0.72	0.70	0.70	0.70	-0.48%	89,785
Jun 11, 2025	0.70	0.71	0.69	0.70	0.70	1.11%	105,547
Jun 10, 2025	0.69	0.73	0.68	0.70	0.70	1.86%	91,078
Jun 9, 2025	0.70	0.70	0.68	0.68	0.68	1.71%	86,624
Jun 6, 2025	0.70	0.70	0.66	0.67	0.67	2.40%	99,091
Jun 5, 2025	0.68	0.68	0.64	0.66	0.66	1.98%	154,454
Jun 4, 2025	0.70	0.70	0.64	0.64	0.64	-1.98%	103,444
Jun 3, 2025	0.70	0.70	0.65	0.66	0.66	-0.30%	224,817
Jun 2, 2025	0.67	0.67	0.64	0.66	0.66	9.53%	193,604
May 30, 2025	0.59	0.63	0.59	0.60	0.60	3.44%	110,621
May 29, 2025	0.61	0.61	0.57	0.58	0.58	1.00%	271,170
May 28, 2025	0.55	0.61	0.55	0.58	0.58	4.51%	178,762
May 27, 2025	0.55	0.56	0.52	0.55	0.55	10.04%	69,862
May 23, 2025	0.47	0.51	0.47	0.50	0.50	4.56%	21,987
May 22, 2025	0.50	0.50	0.48	0.48	0.48	-0.21%	24,143
May 21, 2025	0.48	0.49	0.46	0.48	0.48	4.22%	12,300