Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.80	13.94	13.80	13.94	13.94	1.53%	7,263
Jul 31, 2025	14.15	14.15	13.68	13.73	13.73	-1.29%	18,451
Jul 30, 2025	13.92	13.97	13.85	13.91	13.91	2.81%	8,106
Jul 29, 2025	13.51	13.91	13.47	13.53	13.53	-1.10%	20,181
Jul 28, 2025	13.98	14.30	13.66	13.68	13.68	-0.58%	6,985
Jul 25, 2025	13.73	13.76	13.71	13.76	13.76	-0.51%	26,946
Jul 24, 2025	14.16	14.16	13.83	13.83	13.83	0.58%	10,076
Jul 23, 2025	13.19	13.81	13.19	13.75	13.75	3.93%	9,962
Jul 22, 2025	13.55	13.64	13.23	13.23	13.23	0.61%	21,700
Jul 21, 2025	13.20	13.26	13.15	13.15	13.15	0.96%	20,479
Jul 18, 2025	13.31	13.31	13.01	13.03	13.03	-1.10%	13,855
Jul 17, 2025	13.13	13.18	13.13	13.17	13.17	-1.79%	12,855
Jul 16, 2025	13.20	13.41	13.20	13.41	13.41	-0.19%	10,165
Jul 15, 2025	13.47	13.47	13.42	13.44	13.44	-0.74%	25,147
Jul 14, 2025	13.54	13.56	13.52	13.54	13.54	-0.11%	9,441
Jul 11, 2025	13.54	13.55	13.53	13.55	13.55	-0.25%	4,605
Jul 10, 2025	13.56	13.61	13.55	13.58	13.58	0.03%	9,085
Jul 9, 2025	13.64	13.64	13.56	13.58	13.58	0.37%	12,268
Jul 8, 2025	13.51	13.56	13.49	13.53	13.53	0.62%	14,140
Jul 7, 2025	13.52	13.56	13.39	13.45	13.45	-2.10%	13,464
Jul 3, 2025	13.73	13.76	13.72	13.74	13.74	0.77%	26,252
Jul 2, 2025	13.15	13.79	13.15	13.63	13.63	0.15%	10,830
Jul 1, 2025	13.65	13.65	13.57	13.61	13.61	0.15%	11,706
Jun 30, 2025	13.58	13.64	13.57	13.59	13.59	0.24%	7,503
Jun 27, 2025	13.56	13.62	13.55	13.56	13.56	0.36%	18,274
Jun 26, 2025	13.46	13.53	13.46	13.51	13.51	1.20%	11,180
Jun 25, 2025	13.31	13.35	13.31	13.35	13.35	-0.30%	4,330
Jun 24, 2025	13.34	13.39	13.33	13.39	13.39	1.83%	12,101
Jun 23, 2025	13.04	13.21	13.04	13.15	13.15	-0.30%	17,922
Jun 20, 2025	13.85	13.85	13.19	13.19	13.19	-2.30%	16,484
Jun 18, 2025	13.93	13.93	13.48	13.50	13.50	0.67%	7,659
Jun 17, 2025	13.47	13.51	13.35	13.41	13.41	-1.25%	20,509
Jun 16, 2025	13.60	13.63	13.53	13.58	13.58	2.57%	13,367
Jun 13, 2025	13.38	13.38	12.81	13.24	13.24	-1.78%	12,526
Jun 12, 2025	13.50	13.55	13.48	13.48	13.48	-0.74%	59,365
Jun 11, 2025	13.57	13.60	13.52	13.58	13.58	0.44%	14,437
Jun 10, 2025	13.55	13.55	13.47	13.52	13.52	-	5,092
Jun 9, 2025	13.50	13.54	13.50	13.52	13.52	-0.66%	6,622
Jun 6, 2025	13.69	13.80	13.49	13.61	13.61	0.07%	8,692
Jun 5, 2025	13.62	13.63	13.57	13.60	13.60	-1.16%	12,190
Jun 4, 2025	13.72	13.76	13.72	13.76	13.76	0.22%	8,130
Jun 3, 2025	13.94	14.24	13.73	13.73	13.73	-3.24%	16,869
Jun 2, 2025	14.12	14.25	13.89	14.19	14.19	3.28%	5,503
May 30, 2025	13.31	13.76	13.31	13.74	13.74	-0.43%	18,951
May 29, 2025	13.53	13.80	13.52	13.80	13.80	-0.29%	37,136
May 28, 2025	13.84	13.86	13.80	13.84	13.84	-2.16%	20,238
May 27, 2025	14.09	14.19	14.03	14.15	14.15	3.85%	85,173
May 23, 2025	13.59	13.67	13.59	13.62	13.62	1.08%	6,117
May 22, 2025	13.48	13.49	13.46	13.48	13.48	0.15%	6,502
May 21, 2025	13.53	13.55	13.45	13.46	13.46	1.39%	4,759