Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.21	13.58	13.13	13.51	13.51	2.58%	10,462,926
Jul 31, 2025	13.56	13.56	13.14	13.17	13.17	-3.23%	8,377,226
Jul 30, 2025	13.29	13.68	13.26	13.61	13.61	1.57%	14,127,706
Jul 29, 2025	13.07	13.77	12.90	13.40	13.40	2.45%	13,147,100
Jul 28, 2025	13.17	13.19	13.01	13.08	13.08	-0.38%	3,591,646
Jul 25, 2025	13.08	13.26	13.07	13.13	13.13	0.31%	4,849,246
Jul 24, 2025	12.95	13.09	12.91	13.09	13.09	1.00%	4,500,800
Jul 23, 2025	13.06	13.13	12.93	12.96	12.96	-0.61%	4,348,800
Jul 22, 2025	13.16	13.19	12.98	13.04	13.04	-0.91%	4,253,910
Jul 21, 2025	13.09	13.18	12.97	13.16	13.16	0.53%	4,433,200
Jul 18, 2025	13.19	13.25	13.06	13.09	13.09	-0.38%	4,289,500
Jul 17, 2025	12.98	13.32	12.98	13.14	13.14	1.15%	6,386,651
Jul 16, 2025	12.77	12.99	12.73	12.99	12.99	2.12%	5,693,020
Jul 15, 2025	13.02	13.02	12.60	12.72	12.72	-2.90%	5,999,400
Jul 14, 2025	12.97	13.19	12.92	13.10	13.10	1.00%	6,937,616
Jul 11, 2025	12.92	12.97	12.72	12.97	12.97	0.39%	5,645,527
Jul 10, 2025	12.76	12.92	12.75	12.92	12.92	0.94%	4,506,421
Jul 9, 2025	12.73	12.80	12.63	12.80	12.80	0.47%	3,535,703
Jul 8, 2025	12.68	12.75	12.64	12.74	12.74	0.55%	2,880,840
Jul 7, 2025	12.54	12.70	12.53	12.67	12.67	0.96%	2,540,500
Jul 4, 2025	12.71	12.75	12.55	12.55	12.55	-1.26%	4,593,801
Jul 3, 2025	12.70	12.85	12.68	12.71	12.71	-0.31%	7,172,641
Jul 2, 2025	12.77	12.86	12.68	12.75	12.75	-0.16%	3,744,900
Jul 1, 2025	12.74	12.79	12.63	12.77	12.77	0.55%	4,133,800
Jun 30, 2025	12.72	12.79	12.63	12.70	12.70	-0.08%	4,880,259
Jun 27, 2025	12.70	12.80	12.69	12.71	12.71	0.08%	4,936,600
Jun 26, 2025	12.80	12.81	12.62	12.70	12.70	-0.24%	2,582,300
Jun 25, 2025	12.68	12.76	12.56	12.73	12.73	0.32%	3,187,216
Jun 24, 2025	12.47	12.74	12.47	12.69	12.69	1.76%	3,298,400
Jun 23, 2025	12.40	12.53	12.35	12.47	12.47	0.32%	3,945,016
Jun 20, 2025	12.48	12.56	12.39	12.43	12.43	-0.32%	1,913,301
Jun 19, 2025	12.72	12.79	12.44	12.47	12.47	-2.27%	3,590,900
Jun 18, 2025	12.95	12.95	12.68	12.76	12.76	-2.00%	3,405,061
Jun 17, 2025	13.06	13.17	12.92	13.02	13.02	0.08%	3,362,200
Jun 16, 2025	12.94	13.14	12.82	13.01	13.01	0.46%	2,828,500
Jun 13, 2025	13.31	13.35	12.81	12.95	12.95	-3.29%	8,122,400
Jun 12, 2025	13.30	13.56	13.26	13.39	13.39	0.98%	6,933,726
Jun 11, 2025	13.27	13.38	13.21	13.26	13.26	-0.08%	4,366,416
Jun 10, 2025	13.31	13.40	13.13	13.27	13.27	-0.23%	6,858,726
Jun 9, 2025	13.20	13.40	13.18	13.30	13.30	0.83%	7,078,201
Jun 6, 2025	13.35	13.37	13.13	13.19	13.19	-0.98%	5,673,500
Jun 5, 2025	13.53	13.93	13.25	13.32	13.32	-1.77%	7,828,902
Jun 4, 2025	13.84	13.84	13.29	13.56	13.56	-2.02%	11,405,919
Jun 3, 2025	13.45	13.90	13.43	13.84	13.84	0.44%	11,073,727
May 30, 2025	13.70	14.14	13.60	13.78	13.78	0.36%	14,325,967
May 29, 2025	13.56	14.10	13.36	13.73	13.73	-1.22%	13,667,552
May 28, 2025	14.20	14.29	13.90	13.90	13.90	-6.52%	20,239,285
May 27, 2025	14.10	15.37	13.80	14.87	14.87	5.46%	37,620,697
May 26, 2025	13.10	14.40	12.74	14.10	14.10	7.72%	35,478,708
May 23, 2025	13.19	13.57	12.95	13.09	13.09	-1.13%	18,737,804