Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	33.03	33.35	32.46	32.73	32.73	-0.91%	7,731,431
Jul 31, 2025	33.80	34.19	32.86	33.03	33.03	-2.80%	9,875,080
Jul 30, 2025	34.68	34.80	33.65	33.98	33.98	-1.93%	9,144,697
Jul 29, 2025	34.60	35.38	34.34	34.65	34.65	-0.49%	9,316,960
Jul 28, 2025	34.70	35.35	34.21	34.82	34.82	-1.50%	12,666,127
Jul 25, 2025	35.05	36.33	35.01	35.35	35.35	1.20%	20,441,022
Jul 24, 2025	32.70	35.05	32.61	34.93	34.93	6.30%	24,385,927
Jul 23, 2025	33.53	33.74	32.85	32.86	32.86	-1.76%	9,079,196
Jul 22, 2025	33.02	33.80	32.85	33.45	33.45	0.81%	11,370,046
Jul 21, 2025	32.67	33.40	32.49	33.18	33.18	1.69%	9,526,609
Jul 18, 2025	32.49	33.29	32.46	32.63	32.63	0.43%	10,202,266
Jul 17, 2025	31.72	32.90	31.32	32.49	32.49	2.17%	10,198,372
Jul 16, 2025	32.39	33.39	31.75	31.80	31.80	1.21%	10,530,446
Jul 15, 2025	32.49	32.49	31.10	31.42	31.42	-3.74%	13,104,062
Jul 14, 2025	32.60	33.75	32.50	32.64	32.64	0.03%	11,630,118
Jul 11, 2025	33.24	33.33	32.25	32.63	32.63	-2.94%	17,087,486
Jul 10, 2025	32.00	34.89	31.77	33.62	33.62	5.06%	21,396,294
Jul 9, 2025	32.74	32.79	31.88	32.00	32.00	-2.08%	8,060,820
Jul 8, 2025	31.83	32.79	31.56	32.68	32.68	2.70%	9,980,387
Jul 7, 2025	31.79	32.20	31.65	31.82	31.82	0.22%	5,973,930
Jul 4, 2025	32.85	32.85	31.64	31.75	31.75	-3.23%	9,975,537
Jul 3, 2025	32.53	33.01	31.93	32.81	32.81	1.05%	11,510,972
Jul 2, 2025	32.54	32.62	31.90	32.47	32.47	-0.49%	7,834,492
Jul 1, 2025	33.02	33.09	32.06	32.63	32.63	-1.18%	11,615,483
Jun 30, 2025	33.33	33.50	32.68	33.02	33.02	-0.87%	13,173,273
Jun 27, 2025	33.78	35.26	33.09	33.31	33.31	-0.83%	18,677,641
Jun 26, 2025	33.55	35.07	33.36	33.59	33.59	-0.62%	20,980,672
Jun 25, 2025	33.38	34.22	33.00	33.80	33.80	0.87%	22,260,793
Jun 24, 2025	31.55	34.08	31.30	33.51	33.51	5.88%	26,280,692
Jun 23, 2025	30.70	32.03	30.12	31.65	31.65	1.38%	14,264,313
Jun 20, 2025	30.92	32.40	30.92	31.22	31.22	-0.38%	16,205,514
Jun 19, 2025	31.63	32.44	31.06	31.34	31.34	-0.89%	19,540,704
Jun 18, 2025	31.51	31.84	30.71	31.62	31.62	-0.60%	19,627,486
Jun 17, 2025	28.48	32.80	28.48	31.81	31.81	11.50%	31,823,592
Jun 16, 2025	28.16	28.88	28.10	28.53	28.53	0.35%	5,079,844
Jun 13, 2025	29.30	29.52	28.38	28.43	28.43	-3.92%	8,613,624
Jun 12, 2025	29.41	29.81	29.04	29.59	29.59	-0.47%	8,478,848
Jun 11, 2025	29.80	30.71	29.69	29.73	29.73	-0.47%	11,913,616
Jun 10, 2025	29.14	31.05	29.05	29.87	29.87	3.43%	18,542,282
Jun 9, 2025	28.20	29.04	28.18	28.88	28.88	2.19%	5,913,288
Jun 6, 2025	28.42	28.66	28.18	28.26	28.26	-0.42%	4,304,630
Jun 5, 2025	28.45	28.54	28.14	28.38	28.38	-0.32%	3,836,306
Jun 4, 2025	27.91	28.76	27.74	28.47	28.47	2.82%	7,061,562
Jun 3, 2025	27.48	27.95	27.36	27.69	27.69	0.33%	3,650,840
May 30, 2025	28.13	28.13	27.55	27.60	27.60	-2.13%	3,801,880
May 29, 2025	27.69	28.20	27.69	28.20	28.20	1.37%	3,885,300
May 28, 2025	28.25	28.36	27.76	27.82	27.82	-2.04%	4,542,160
May 27, 2025	28.05	29.05	27.62	28.40	28.40	0.96%	7,183,528
May 26, 2025	27.91	28.20	27.75	28.13	28.13	0.79%	3,792,796
May 23, 2025	28.35	29.07	27.91	27.91	27.91	-1.79%	6,079,383