Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	30.98	30.99	30.56	30.73	30.73	-0.55%	6,627,800
Jul 31, 2025	31.60	31.75	30.80	30.90	30.90	-2.80%	11,298,607
Jul 30, 2025	32.16	32.49	31.50	31.79	31.79	-0.81%	10,056,750
Jul 29, 2025	31.80	32.13	31.63	32.05	32.05	0.60%	8,351,464
Jul 28, 2025	31.87	32.03	31.51	31.86	31.86	-0.53%	7,759,771
Jul 25, 2025	32.20	32.20	31.76	32.03	32.03	-0.68%	10,643,611
Jul 24, 2025	31.23	32.25	31.15	32.25	32.25	3.23%	15,170,410
Jul 23, 2025	31.73	31.73	31.12	31.24	31.24	-2.68%	9,833,461
Jul 22, 2025	31.70	32.19	31.60	32.10	31.71	0.98%	12,185,345
Jul 21, 2025	31.70	31.85	31.49	31.79	31.40	0.44%	10,321,800
Jul 18, 2025	31.10	31.67	31.09	31.65	31.27	1.64%	12,279,828
Jul 17, 2025	31.23	31.23	30.91	31.14	30.76	0.26%	6,894,098
Jul 16, 2025	30.67	31.16	30.62	31.06	30.68	1.11%	5,948,540
Jul 15, 2025	30.90	31.28	30.51	30.72	30.35	-0.74%	6,661,071
Jul 14, 2025	31.26	31.26	30.94	30.95	30.57	-0.90%	6,042,813
Jul 11, 2025	30.88	31.50	30.73	31.23	30.85	1.30%	11,880,649
Jul 10, 2025	30.45	30.84	30.41	30.83	30.46	1.21%	7,086,551
Jul 9, 2025	30.84	30.91	30.33	30.46	30.09	-1.20%	8,093,501
Jul 8, 2025	30.78	30.94	30.66	30.83	30.46	0.46%	6,762,042
Jul 7, 2025	30.63	30.89	30.52	30.69	30.32	0.20%	5,619,200
Jul 4, 2025	31.03	31.16	30.50	30.63	30.26	-1.80%	11,816,801
Jul 3, 2025	31.50	31.86	31.00	31.19	30.81	-0.70%	14,108,669
Jul 2, 2025	32.57	32.77	31.33	31.41	31.03	-0.63%	29,610,813
Jul 1, 2025	31.31	31.78	31.20	31.61	31.23	0.57%	12,532,359
Jun 30, 2025	31.13	31.50	31.00	31.43	31.05	1.35%	12,650,449
Jun 27, 2025	30.88	31.30	30.80	31.01	30.63	0.36%	10,383,654
Jun 26, 2025	30.68	31.39	30.59	30.90	30.52	1.01%	18,308,509
Jun 25, 2025	29.56	30.85	29.50	30.59	30.22	3.87%	19,353,925
Jun 24, 2025	29.26	29.51	29.05	29.45	29.09	0.86%	5,780,934
Jun 23, 2025	29.00	29.26	28.85	29.20	28.85	0.86%	3,685,700
Jun 20, 2025	29.27	29.34	28.95	28.95	28.60	-1.09%	5,351,970
Jun 19, 2025	29.79	29.79	29.14	29.27	28.91	-2.04%	7,023,940
Jun 18, 2025	29.95	30.00	29.57	29.88	29.52	-0.47%	5,257,767
Jun 17, 2025	29.65	30.47	29.60	30.02	29.66	1.04%	8,374,117
Jun 16, 2025	29.89	30.03	29.58	29.71	29.35	-0.57%	7,303,486
Jun 13, 2025	30.07	30.28	29.73	29.88	29.52	-0.07%	7,773,635
Jun 12, 2025	30.15	30.19	29.85	29.90	29.54	-1.19%	5,446,007
Jun 11, 2025	30.11	30.51	30.10	30.26	29.89	0.80%	6,738,100
Jun 10, 2025	30.45	30.49	29.81	30.02	29.66	-1.41%	7,677,621
Jun 9, 2025	29.97	30.68	29.81	30.45	30.08	1.91%	11,971,615
Jun 6, 2025	29.60	30.06	29.58	29.88	29.52	1.22%	8,901,997
Jun 5, 2025	29.72	29.72	29.46	29.52	29.16	-0.57%	5,435,661
Jun 4, 2025	29.41	29.75	29.41	29.69	29.33	1.02%	5,903,315
Jun 3, 2025	29.30	29.58	29.25	29.39	29.03	0.20%	6,112,492
May 30, 2025	29.41	29.55	29.09	29.33	28.97	-0.24%	5,422,835
May 29, 2025	29.25	29.52	29.04	29.40	29.04	0.58%	6,657,845
May 28, 2025	29.00	29.78	28.96	29.23	28.87	0.69%	6,204,341
May 27, 2025	29.39	29.39	28.90	29.03	28.68	-1.26%	4,445,100
May 26, 2025	29.16	29.40	29.02	29.40	29.04	1.31%	4,358,333
May 23, 2025	29.30	29.58	29.00	29.02	28.67	-1.02%	4,621,596