Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	34.29	34.49	34.17	34.24	34.24	-0.23%	5,293,000
Jul 31, 2025	34.80	34.87	34.24	34.32	34.32	-1.66%	9,243,906
Jul 30, 2025	34.72	35.12	34.63	34.90	34.90	0.29%	9,423,976
Jul 29, 2025	34.73	34.84	34.46	34.80	34.80	0.20%	9,165,633
Jul 28, 2025	35.05	35.11	34.58	34.73	34.73	-0.97%	12,051,964
Jul 25, 2025	36.19	36.20	35.05	35.07	35.07	-1.65%	18,520,521
Jul 24, 2025	35.65	35.70	35.25	35.66	35.66	-	10,187,498
Jul 23, 2025	35.60	36.00	35.35	35.66	35.66	0.31%	10,936,403
Jul 22, 2025	35.18	35.60	35.08	35.55	35.55	1.05%	9,474,400
Jul 21, 2025	35.45	35.64	35.02	35.18	35.18	-1.04%	10,514,903
Jul 18, 2025	34.95	35.59	34.75	35.55	35.55	1.77%	10,643,698
Jul 17, 2025	34.51	35.13	34.51	34.93	34.93	1.25%	8,118,232
Jul 16, 2025	34.40	34.75	34.24	34.50	34.50	0.29%	6,282,698
Jul 15, 2025	34.62	34.79	34.00	34.40	34.40	-0.58%	6,203,551
Jul 14, 2025	34.50	34.80	34.32	34.60	34.60	0.41%	5,430,296
Jul 11, 2025	34.44	34.71	34.35	34.46	34.46	0.29%	6,114,650
Jul 10, 2025	34.14	34.43	34.00	34.36	34.36	0.32%	6,068,900
Jul 9, 2025	34.58	34.63	34.20	34.25	34.25	-0.95%	7,867,827
Jul 8, 2025	34.36	34.62	34.36	34.58	34.58	0.38%	4,854,238
Jul 7, 2025	34.80	34.98	34.36	34.45	34.45	-1.29%	4,743,624
Jul 4, 2025	34.97	35.07	34.65	34.90	34.90	-0.20%	4,548,976
Jul 3, 2025	34.83	35.19	34.81	34.97	34.97	0.46%	3,280,250
Jul 2, 2025	35.18	35.35	34.70	34.81	34.81	-1.22%	4,812,606
Jul 1, 2025	35.16	35.33	34.98	35.24	35.24	0.20%	3,768,026
Jun 30, 2025	34.92	35.30	34.80	35.17	35.17	0.72%	4,371,310
Jun 27, 2025	34.68	35.20	34.60	34.92	34.92	0.49%	4,973,941
Jun 26, 2025	35.31	35.31	34.46	34.75	34.75	-1.31%	7,701,771
Jun 25, 2025	34.71	35.22	34.58	35.21	35.21	1.94%	7,578,470
Jun 24, 2025	34.48	34.69	34.40	34.54	34.54	0.67%	5,478,203
Jun 23, 2025	34.70	34.80	34.09	34.31	34.31	-1.41%	4,832,832
Jun 20, 2025	34.78	35.06	34.70	34.80	34.80	0.09%	3,337,207
Jun 19, 2025	35.20	35.32	34.66	34.77	34.77	-1.42%	5,547,796
Jun 18, 2025	35.26	35.51	35.20	35.27	35.27	-	4,400,354
Jun 17, 2025	35.35	35.53	35.10	35.27	35.27	-0.23%	4,310,998
Jun 16, 2025	35.69	35.78	35.25	35.35	35.35	-0.95%	5,107,077
Jun 13, 2025	36.03	36.22	35.50	35.69	35.69	-2.03%	6,117,533
Jun 12, 2025	37.21	37.26	36.24	36.43	35.88	-2.10%	8,920,815
Jun 11, 2025	37.38	37.74	37.16	37.21	36.65	-0.53%	4,302,723
Jun 10, 2025	37.45	38.05	37.17	37.41	36.85	-0.11%	5,418,300
Jun 9, 2025	37.45	37.81	37.40	37.45	36.88	-0.19%	4,493,282
Jun 6, 2025	37.56	38.06	37.32	37.52	36.95	-0.11%	3,953,256
Jun 5, 2025	38.00	38.17	37.45	37.56	36.99	-1.11%	5,407,502
Jun 4, 2025	38.03	38.26	37.80	37.98	37.41	-0.11%	4,525,889
Jun 3, 2025	37.77	38.30	37.20	38.02	37.45	-0.21%	5,878,052
May 30, 2025	37.93	38.29	37.83	38.10	37.52	0.47%	5,631,466
May 29, 2025	38.10	38.30	37.85	37.92	37.35	-0.47%	5,056,051
May 28, 2025	37.83	38.48	37.70	38.10	37.52	0.55%	8,199,044
May 27, 2025	37.15	38.07	37.02	37.89	37.32	2.96%	13,068,189
May 26, 2025	36.30	37.07	36.30	36.80	36.24	1.18%	6,058,845
May 23, 2025	36.50	36.93	36.32	36.37	35.82	-0.05%	3,339,846