Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	44.71	44.80	43.98	44.44	44.44	-1.51%	3,497,298
Jul 31, 2025	46.36	46.65	45.12	45.12	45.12	-2.91%	3,992,146
Jul 30, 2025	44.59	46.85	44.10	46.47	46.47	5.61%	5,288,865
Jul 29, 2025	45.63	46.08	44.00	44.00	44.00	-3.32%	2,930,983
Jul 28, 2025	46.80	47.42	45.25	45.51	45.51	-0.24%	4,842,207
Jul 25, 2025	44.80	45.62	44.44	45.62	45.62	1.15%	3,685,853
Jul 24, 2025	46.00	46.07	45.07	45.10	45.10	-0.86%	3,271,611
Jul 23, 2025	44.20	45.93	44.17	45.49	45.49	5.15%	6,154,390
Jul 22, 2025	43.65	43.65	42.56	43.26	43.26	-0.83%	3,469,995
Jul 21, 2025	43.74	44.14	43.23	43.62	43.62	-0.11%	2,897,416
Jul 18, 2025	43.46	44.49	43.26	43.67	43.67	1.32%	4,875,731
Jul 17, 2025	43.45	43.80	42.83	43.10	43.10	0.54%	6,274,196
Jul 16, 2025	43.26	43.38	42.40	42.87	42.87	-2.01%	4,108,837
Jul 15, 2025	43.19	44.68	43.19	43.75	43.75	2.05%	4,751,744
Jul 14, 2025	42.73	43.18	42.69	42.87	42.87	-1.33%	2,300,549
Jul 11, 2025	44.20	44.26	43.40	43.45	43.45	-2.12%	3,924,966
Jul 10, 2025	43.23	44.64	43.23	44.39	44.39	3.33%	5,441,827
Jul 9, 2025	43.00	43.36	42.13	42.96	42.96	-	3,546,371
Jul 8, 2025	42.66	42.98	41.96	42.96	42.96	1.11%	5,359,417
Jul 7, 2025	43.01	43.25	42.44	42.49	42.49	-1.21%	3,854,024
Jul 4, 2025	42.61	43.42	41.95	43.01	43.01	0.54%	5,375,405
Jul 3, 2025	43.23	43.56	42.69	42.78	42.78	-0.63%	4,929,443
Jul 2, 2025	40.84	43.05	40.68	43.05	43.05	6.85%	8,315,652
Jul 1, 2025	40.25	40.43	39.61	40.29	40.29	-0.12%	3,283,491
Jun 30, 2025	41.20	41.22	40.26	40.34	40.34	-1.25%	5,380,448
Jun 27, 2025	39.47	40.86	39.47	40.85	40.85	4.24%	5,220,346
Jun 26, 2025	38.87	39.23	38.54	39.19	39.19	1.16%	5,488,292
Jun 25, 2025	38.88	39.39	38.74	38.74	38.74	0.31%	3,841,079
Jun 24, 2025	39.64	39.90	38.25	38.62	38.62	0.65%	7,407,084
Jun 23, 2025	38.50	39.32	37.72	38.37	38.37	-0.70%	4,260,185
Jun 19, 2025	38.50	39.13	38.38	38.64	38.64	-0.85%	14,728,935
Jun 18, 2025	39.89	40.04	38.55	38.97	38.97	-2.33%	4,635,421
Jun 17, 2025	40.13	40.76	39.50	39.90	39.90	-1.48%	4,716,926
Jun 16, 2025	40.30	40.58	39.38	40.50	40.50	0.27%	6,884,014
Jun 13, 2025	38.36	40.58	38.34	40.39	40.39	2.67%	8,914,323
Jun 12, 2025	39.63	39.63	38.85	39.34	39.34	-1.99%	3,949,947
Jun 11, 2025	40.32	40.93	39.93	40.14	40.14	-0.45%	6,154,834
Jun 10, 2025	39.21	40.32	39.00	40.32	40.32	2.91%	5,923,195
Jun 9, 2025	39.42	39.78	39.18	39.18	39.18	-0.81%	2,729,358
Jun 5, 2025	39.75	40.12	39.21	39.50	39.50	-0.18%	4,122,062
Jun 4, 2025	38.69	39.70	38.43	39.57	39.57	3.02%	4,350,662
Jun 3, 2025	38.20	38.41	37.51	38.41	38.41	0.89%	5,511,726
Jun 2, 2025	38.72	39.06	37.88	38.07	38.07	-3.06%	7,657,464
May 30, 2025	40.57	40.85	39.27	39.27	39.27	-3.54%	17,556,683
May 28, 2025	40.28	40.88	40.10	40.71	40.71	0.42%	2,854,129
May 27, 2025	40.68	41.49	40.29	40.54	40.54	0.02%	5,182,326
May 26, 2025	40.59	40.70	39.96	40.53	40.53	2.04%	3,004,675
May 23, 2025	40.72	41.42	39.10	39.72	39.72	-2.46%	5,122,508
May 22, 2025	40.79	41.35	40.42	40.72	40.72	-0.56%	6,074,252
May 21, 2025	41.74	41.75	40.42	40.95	40.95	-2.80%	5,506,773