Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	30.66	30.95	30.60	30.66	-	0.23%	120
Aug 4, 2025	30.52	30.64	30.51	30.59	30.59	1.06%	14,149
Aug 1, 2025	30.34	30.47	30.18	30.27	30.27	1.71%	20,053
Jul 31, 2025	29.73	29.90	29.65	29.76	29.76	0.10%	66,582
Jul 30, 2025	29.66	29.86	29.65	29.73	29.73	0.17%	159,317
Jul 29, 2025	29.38	29.72	29.38	29.68	29.68	0.64%	221,490
Jul 28, 2025	29.80	29.80	29.47	29.49	29.49	-2.22%	37,835
Jul 25, 2025	29.93	30.16	29.92	30.16	30.16	-0.69%	26,352
Jul 24, 2025	30.48	30.53	30.28	30.37	30.37	-1.59%	40,176
Jul 23, 2025	31.03	31.27	30.78	30.86	30.86	-2.00%	28,897
Jul 22, 2025	31.35	31.60	31.34	31.49	31.49	2.89%	41,882
Jul 21, 2025	30.36	30.70	30.36	30.61	30.61	2.19%	30,402
Jul 18, 2025	29.99	30.19	29.88	29.95	29.95	1.56%	31,742
Jul 17, 2025	29.50	29.61	29.32	29.49	29.49	-1.23%	23,689
Jul 16, 2025	29.59	29.87	29.54	29.86	29.86	0.57%	20,708
Jul 15, 2025	29.98	29.98	29.63	29.69	29.69	-0.42%	28,795
Jul 14, 2025	29.61	29.95	29.61	29.81	29.81	1.00%	31,918
Jul 11, 2025	29.58	29.60	29.43	29.52	29.52	-0.87%	25,924
Jul 10, 2025	29.69	29.79	29.66	29.78	29.78	-0.47%	29,390
Jul 9, 2025	29.85	29.98	29.78	29.92	29.92	0.44%	40,123
Jul 8, 2025	29.41	29.80	29.41	29.79	29.79	-0.86%	27,122
Jul 7, 2025	30.19	30.23	29.95	30.05	30.05	-1.83%	17,909
Jul 3, 2025	30.63	30.76	30.45	30.61	30.61	-	35,303
Jul 2, 2025	30.42	30.85	30.37	30.61	30.61	-4.10%	106,633
Jul 1, 2025	31.37	31.92	31.37	31.92	31.92	1.33%	15,856
Jun 30, 2025	31.25	31.50	31.23	31.50	31.50	0.54%	15,482
Jun 27, 2025	31.42	31.44	31.23	31.33	31.33	-0.98%	17,674
Jun 26, 2025	31.82	31.82	31.52	31.64	31.64	1.83%	35,856
Jun 25, 2025	30.96	31.16	30.96	31.07	31.07	-0.69%	11,559
Jun 24, 2025	31.15	31.38	31.07	31.29	31.29	1.41%	12,251
Jun 23, 2025	30.49	30.85	30.49	30.85	30.85	1.88%	27,068
Jun 20, 2025	30.55	30.60	30.27	30.28	30.28	-3.99%	66,826
Jun 18, 2025	31.49	31.77	31.21	31.54	30.61	0.06%	98,262
Jun 17, 2025	31.29	31.55	31.08	31.52	30.59	0.41%	110,541
Jun 16, 2025	31.37	31.57	31.32	31.39	30.47	-0.48%	15,182
Jun 13, 2025	31.60	31.69	31.54	31.54	30.61	-1.22%	18,388
Jun 12, 2025	31.78	31.93	31.66	31.93	30.99	1.13%	12,109
Jun 11, 2025	31.50	31.61	31.46	31.57	30.64	0.74%	6,953
Jun 10, 2025	31.34	31.40	31.30	31.34	30.42	1.36%	8,049
Jun 9, 2025	30.70	31.02	30.70	30.92	30.01	0.16%	115,055
Jun 6, 2025	31.05	31.06	30.85	30.87	29.96	-1.03%	65,907
Jun 5, 2025	31.21	31.37	31.15	31.19	30.27	-0.22%	12,592
Jun 4, 2025	31.12	31.38	31.12	31.26	30.34	-0.10%	7,732
Jun 3, 2025	31.48	31.54	31.13	31.29	30.37	-2.25%	30,115
Jun 2, 2025	31.63	32.03	31.56	32.01	31.07	1.27%	241,126
May 30, 2025	31.32	31.71	31.32	31.61	30.68	1.90%	28,817
May 29, 2025	31.07	31.08	30.88	31.02	30.11	0.20%	129,182
May 28, 2025	30.91	31.12	30.91	30.96	30.05	-0.42%	71,592
May 27, 2025	31.29	31.31	31.09	31.09	30.17	0.03%	79,624
May 23, 2025	30.75	31.12	30.59	31.08	30.16	1.37%	163,107