AstraZeneca PLC (STO:AZN)
Sweden · Delayed Price · Currency is SEK 1,426.50
-39.00 (-2.66%)
Aug 1, 2025, 5:29 PM CET
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,432.00 | 1,438.00 | 1,403.00 | 1,426.50 | 1,426.50 | -2.66% | 553,543 |
| Jul 31, 2025 | 1,491.50 | 1,494.00 | 1,454.50 | 1,465.50 | 1,465.50 | -1.18% | 492,312 |
| Jul 30, 2025 | 1,432.50 | 1,486.00 | 1,430.00 | 1,483.00 | 1,483.00 | 3.53% | 613,916 |
| Jul 29, 2025 | 1,425.00 | 1,447.00 | 1,385.00 | 1,432.50 | 1,432.50 | 3.54% | 885,500 |
| Jul 28, 2025 | 1,408.50 | 1,410.50 | 1,377.50 | 1,383.50 | 1,383.50 | -0.14% | 268,020 |
| Jul 25, 2025 | 1,403.00 | 1,403.50 | 1,382.50 | 1,385.50 | 1,385.50 | -1.53% | 279,830 |
| Jul 24, 2025 | 1,389.00 | 1,420.50 | 1,388.00 | 1,407.00 | 1,407.00 | 1.96% | 329,009 |
| Jul 23, 2025 | 1,353.50 | 1,382.00 | 1,353.50 | 1,380.00 | 1,380.00 | 3.22% | 346,664 |
| Jul 22, 2025 | 1,326.50 | 1,350.50 | 1,322.00 | 1,337.00 | 1,337.00 | 0.68% | 176,030 |
| Jul 21, 2025 | 1,334.50 | 1,338.50 | 1,323.00 | 1,328.00 | 1,328.00 | -1.08% | 233,937 |
| Jul 18, 2025 | 1,350.00 | 1,355.00 | 1,337.00 | 1,342.50 | 1,342.50 | -1.10% | 308,544 |
| Jul 17, 2025 | 1,363.00 | 1,374.50 | 1,353.00 | 1,357.50 | 1,357.50 | -0.62% | 131,398 |
| Jul 16, 2025 | 1,362.50 | 1,380.50 | 1,348.00 | 1,366.00 | 1,366.00 | -0.22% | 173,619 |
| Jul 15, 2025 | 1,378.50 | 1,391.00 | 1,364.50 | 1,369.00 | 1,369.00 | -0.65% | 197,829 |
| Jul 14, 2025 | 1,364.00 | 1,393.00 | 1,358.50 | 1,378.00 | 1,378.00 | 2.11% | 305,349 |
| Jul 11, 2025 | 1,372.00 | 1,372.50 | 1,348.00 | 1,349.50 | 1,349.50 | -1.96% | 206,068 |
| Jul 10, 2025 | 1,355.50 | 1,382.50 | 1,355.50 | 1,376.50 | 1,376.50 | 2.38% | 280,886 |
| Jul 9, 2025 | 1,336.50 | 1,347.00 | 1,330.00 | 1,344.50 | 1,344.50 | 0.19% | 191,580 |
| Jul 8, 2025 | 1,329.00 | 1,346.50 | 1,316.00 | 1,342.00 | 1,342.00 | 0.90% | 248,383 |
| Jul 7, 2025 | 1,353.50 | 1,354.00 | 1,323.00 | 1,330.00 | 1,330.00 | -1.95% | 255,417 |
| Jul 4, 2025 | 1,329.50 | 1,364.00 | 1,327.50 | 1,356.50 | 1,356.50 | 1.38% | 311,149 |
| Jul 3, 2025 | 1,356.50 | 1,370.00 | 1,324.50 | 1,338.00 | 1,338.00 | -1.40% | 387,928 |
| Jul 2, 2025 | 1,363.00 | 1,370.00 | 1,346.50 | 1,357.00 | 1,357.00 | -0.37% | 341,840 |
| Jul 1, 2025 | 1,325.50 | 1,362.00 | 1,318.50 | 1,362.00 | 1,362.00 | 2.52% | 388,079 |
| Jun 30, 2025 | 1,330.00 | 1,337.00 | 1,323.50 | 1,328.50 | 1,328.50 | -0.26% | 288,141 |
| Jun 27, 2025 | 1,333.50 | 1,340.50 | 1,325.50 | 1,332.00 | 1,332.00 | 0.11% | 202,929 |
| Jun 26, 2025 | 1,325.50 | 1,334.00 | 1,324.00 | 1,330.50 | 1,330.50 | -0.22% | 309,079 |
| Jun 25, 2025 | 1,347.00 | 1,351.50 | 1,332.00 | 1,333.50 | 1,333.50 | -1.00% | 232,714 |
| Jun 24, 2025 | 1,373.00 | 1,381.00 | 1,339.50 | 1,347.00 | 1,347.00 | -0.81% | 396,347 |
| Jun 23, 2025 | 1,349.50 | 1,369.00 | 1,342.50 | 1,358.00 | 1,358.00 | -1.13% | 217,200 |
| Jun 19, 2025 | 1,357.00 | 1,379.00 | 1,357.00 | 1,373.50 | 1,373.50 | 0.51% | 206,775 |
| Jun 18, 2025 | 1,355.50 | 1,369.00 | 1,348.00 | 1,366.50 | 1,366.50 | -0.44% | 182,586 |
| Jun 17, 2025 | 1,381.50 | 1,399.00 | 1,366.50 | 1,372.50 | 1,372.50 | -1.86% | 283,110 |
| Jun 16, 2025 | 1,410.50 | 1,417.00 | 1,398.50 | 1,398.50 | 1,398.50 | -1.51% | 276,539 |
| Jun 13, 2025 | 1,411.50 | 1,431.50 | 1,407.50 | 1,420.00 | 1,420.00 | -0.14% | 471,964 |
| Jun 12, 2025 | 1,410.00 | 1,427.50 | 1,401.50 | 1,422.00 | 1,422.00 | 0.49% | 405,400 |
| Jun 11, 2025 | 1,414.50 | 1,416.00 | 1,399.00 | 1,415.00 | 1,415.00 | -0.14% | 387,596 |
| Jun 10, 2025 | 1,406.00 | 1,417.00 | 1,394.00 | 1,417.00 | 1,417.00 | 0.78% | 276,499 |
| Jun 9, 2025 | 1,405.00 | 1,413.00 | 1,396.50 | 1,406.00 | 1,406.00 | 0.93% | 280,296 |
| Jun 5, 2025 | 1,405.00 | 1,410.50 | 1,381.00 | 1,393.00 | 1,393.00 | -0.61% | 247,725 |
| Jun 4, 2025 | 1,390.00 | 1,404.50 | 1,379.50 | 1,401.50 | 1,401.50 | 1.23% | 278,726 |
| Jun 3, 2025 | 1,377.00 | 1,395.00 | 1,373.50 | 1,384.50 | 1,384.50 | 1.13% | 308,898 |
| Jun 2, 2025 | 1,393.50 | 1,399.00 | 1,356.00 | 1,369.00 | 1,369.00 | -0.47% | 424,486 |
| May 30, 2025 | 1,353.50 | 1,380.50 | 1,347.50 | 1,375.50 | 1,375.50 | 1.40% | 472,517 |
| May 28, 2025 | 1,368.00 | 1,369.50 | 1,352.00 | 1,356.50 | 1,356.50 | -1.02% | 197,279 |
| May 27, 2025 | 1,355.00 | 1,376.00 | 1,351.00 | 1,370.50 | 1,370.50 | 1.74% | 296,004 |
| May 26, 2025 | 1,346.00 | 1,353.50 | 1,345.50 | 1,347.00 | 1,347.00 | 0.19% | 191,143 |
| May 23, 2025 | 1,352.50 | 1,361.00 | 1,332.00 | 1,344.50 | 1,344.50 | 0.19% | 366,561 |
| May 22, 2025 | 1,344.00 | 1,354.50 | 1,334.50 | 1,342.00 | 1,342.00 | -0.96% | 361,273 |
| May 21, 2025 | 1,349.00 | 1,362.00 | 1,343.50 | 1,355.00 | 1,355.00 | 0.26% | 420,214 |