Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	23.44	24.03	23.41	23.73	23.73	1.37%	11,543,445
Jul 31, 2025	23.70	23.98	23.30	23.41	23.41	-0.93%	12,327,634
Jul 30, 2025	23.70	24.16	23.42	23.63	23.63	-1.01%	15,538,247
Jul 29, 2025	24.40	24.40	23.30	23.87	23.87	-2.77%	21,108,588
Jul 28, 2025	24.20	24.65	24.20	24.55	24.55	1.74%	11,727,981
Jul 25, 2025	23.90	24.43	23.69	24.13	24.13	1.00%	10,060,948
Jul 24, 2025	23.90	24.17	23.56	23.89	23.89	0.97%	9,952,490
Jul 23, 2025	23.29	23.92	23.29	23.66	23.66	1.28%	9,757,325
Jul 22, 2025	23.50	23.67	23.23	23.36	23.36	-0.17%	7,522,330
Jul 21, 2025	23.41	23.48	23.20	23.40	23.40	-	7,642,920
Jul 18, 2025	23.42	23.75	23.11	23.40	23.40	-0.21%	7,429,607
Jul 17, 2025	23.30	23.54	23.22	23.45	23.45	0.30%	7,518,809
Jul 16, 2025	23.30	23.43	23.10	23.38	23.38	-0.09%	6,967,466
Jul 15, 2025	22.84	23.62	22.60	23.40	23.40	2.45%	13,142,660
Jul 14, 2025	22.83	23.05	22.66	22.84	22.84	0.04%	8,815,369
Jul 11, 2025	23.00	23.12	22.65	22.83	22.83	0.26%	8,430,855
Jul 10, 2025	22.50	23.04	22.33	22.77	22.77	1.65%	8,350,265
Jul 9, 2025	22.73	22.98	22.30	22.40	22.40	-1.93%	10,951,174
Jul 8, 2025	21.62	23.36	21.58	22.84	22.84	5.50%	18,803,840
Jul 7, 2025	21.67	22.02	21.54	21.65	21.65	0.14%	5,874,640
Jul 4, 2025	21.44	21.88	21.35	21.62	21.62	0.75%	7,140,222
Jul 3, 2025	21.28	21.56	21.28	21.46	21.46	0.85%	4,992,543
Jul 2, 2025	21.60	21.60	21.12	21.28	21.28	-1.48%	4,994,416
Jul 1, 2025	21.48	21.69	21.27	21.60	21.60	0.33%	5,579,976
Jun 30, 2025	21.18	21.63	21.00	21.53	21.53	2.18%	5,809,756
Jun 27, 2025	21.15	21.30	21.06	21.07	21.07	-0.19%	3,324,893
Jun 26, 2025	21.55	21.58	21.11	21.11	21.11	-1.91%	5,029,140
Jun 25, 2025	21.26	21.55	21.15	21.52	21.52	0.94%	4,859,185
Jun 24, 2025	21.15	21.35	21.01	21.32	21.32	1.14%	4,283,654
Jun 23, 2025	20.83	21.20	20.64	21.08	21.08	0.81%	3,869,554
Jun 20, 2025	20.84	21.04	20.70	20.91	20.91	0.34%	3,188,940
Jun 19, 2025	21.12	21.20	20.80	20.84	20.84	-1.28%	3,965,680
Jun 18, 2025	21.29	21.38	21.00	21.11	21.11	-1.17%	4,129,753
Jun 17, 2025	21.48	21.88	21.30	21.36	21.36	-0.56%	5,865,871
Jun 16, 2025	21.72	21.82	21.18	21.48	21.48	-0.51%	8,445,000
Jun 13, 2025	22.27	22.52	21.53	21.59	21.59	-3.18%	18,094,144
Jun 12, 2025	21.94	22.45	21.78	22.30	22.30	1.64%	9,874,493
Jun 11, 2025	22.00	22.25	21.78	21.94	21.94	0.14%	9,534,604
Jun 10, 2025	21.36	22.30	21.31	21.91	21.91	2.43%	20,400,074
Jun 9, 2025	20.89	21.61	20.88	21.39	21.39	2.39%	8,779,548
Jun 6, 2025	21.00	21.07	20.73	20.89	20.89	-0.48%	3,748,391
Jun 5, 2025	21.24	21.24	20.79	20.99	20.99	-0.80%	6,514,223
Jun 4, 2025	21.05	21.19	20.86	21.16	21.16	0.47%	7,392,523
Jun 3, 2025	20.57	21.19	20.57	21.06	21.06	0.91%	12,578,618
May 30, 2025	20.38	21.57	20.22	20.87	20.57	2.61%	15,232,972
May 29, 2025	19.98	20.40	19.88	20.34	20.05	2.11%	7,423,896
May 28, 2025	20.16	20.25	19.85	19.92	19.63	-1.14%	4,181,280
May 27, 2025	19.89	20.52	19.86	20.15	19.86	1.36%	4,851,929
May 26, 2025	20.06	20.08	19.73	19.88	19.59	-0.90%	4,584,344
May 23, 2025	20.20	20.49	20.04	20.06	19.77	-0.59%	5,937,561