Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	109.64	109.64	109.64	109.64	109.64	0.05%	2,214
Jul 29, 2025	109.58	109.58	109.58	109.58	109.58	0.01%	-
Jul 28, 2025	109.57	109.57	109.57	109.57	109.57	-	-
Jul 25, 2025	109.57	109.57	109.57	109.57	109.57	-	-
Jul 24, 2025	109.57	109.57	109.57	109.57	109.57	-	-
Jul 23, 2025	109.57	109.57	109.57	109.57	109.57	-	-
Jul 22, 2025	109.57	109.57	109.57	109.57	109.57	0.06%	2,242
Jul 21, 2025	109.50	109.50	109.50	109.50	109.50	-	-
Jul 18, 2025	109.50	109.50	109.50	109.50	109.50	-	-
Jul 17, 2025	109.50	109.50	109.50	109.50	109.50	-	2,234
Jul 16, 2025	109.50	109.50	109.50	109.50	109.50	-	-
Jul 15, 2025	109.50	109.50	109.50	109.50	109.50	0.11%	1,120
Jul 14, 2025	109.38	109.38	109.38	109.38	109.38	0.02%	-
Jul 11, 2025	109.36	109.36	109.36	109.36	109.36	-	-
Jul 10, 2025	109.36	109.36	109.36	109.36	109.36	0.04%	-
Jul 9, 2025	109.32	109.32	109.32	109.32	109.32	0.01%	-
Jul 8, 2025	109.31	109.31	109.31	109.31	109.31	0.01%	-
Jul 7, 2025	109.30	109.30	109.30	109.30	109.30	0.01%	-
Jul 4, 2025	109.29	109.29	109.29	109.29	109.29	-	-
Jul 3, 2025	109.29	109.29	109.29	109.29	109.29	0.03%	-
Jul 2, 2025	109.26	109.26	109.26	109.26	109.26	-0.01%	1,133
Jul 1, 2025	109.27	109.27	109.27	109.27	109.27	0.01%	208
Jun 30, 2025	109.26	109.26	109.26	109.26	109.26	-0.01%	-
Jun 27, 2025	109.29	109.29	109.27	109.27	109.27	0.03%	1,631
Jun 26, 2025	109.24	109.24	109.24	109.24	109.24	0.04%	-
Jun 25, 2025	109.20	109.20	109.20	109.20	109.20	-	-
Jun 24, 2025	109.20	109.20	109.20	109.20	109.20	-	-
Jun 23, 2025	109.20	109.20	109.20	109.20	109.20	0.06%	2,216
Jun 20, 2025	109.13	109.13	109.13	109.13	109.13	0.05%	-
Jun 19, 2025	109.08	109.08	109.08	109.08	109.08	-0.05%	2,210
Jun 18, 2025	109.14	109.14	109.14	109.14	109.14	-	-
Jun 17, 2025	109.14	109.14	109.14	109.14	109.14	0.06%	1,113
Jun 16, 2025	109.07	109.07	109.07	109.07	109.07	-	-
Jun 13, 2025	109.07	109.07	109.07	109.07	109.07	0.01%	-
Jun 12, 2025	109.06	109.06	109.06	109.06	109.06	0.06%	-
Jun 11, 2025	109.00	109.00	109.00	109.00	109.00	0.02%	-
Jun 10, 2025	108.98	108.98	108.98	108.98	108.98	0.02%	-
Jun 6, 2025	108.96	108.96	108.96	108.96	108.96	0.01%	-
Jun 5, 2025	108.95	108.95	108.95	108.95	108.95	0.03%	-
Jun 4, 2025	108.92	108.92	108.92	108.92	108.92	-	-
Jun 3, 2025	108.92	108.92	108.92	108.92	108.92	-	-
Jun 2, 2025	108.92	108.92	108.92	108.92	108.92	-	-
May 30, 2025	108.92	108.92	108.92	108.92	108.92	0.09%	-
May 28, 2025	108.82	108.82	108.82	108.82	108.82	0.01%	-
May 27, 2025	108.81	108.81	108.81	108.81	108.81	0.02%	-
May 26, 2025	108.79	108.79	108.79	108.79	108.79	-	-
May 23, 2025	108.79	108.79	108.79	108.79	108.79	0.04%	-
May 22, 2025	108.75	108.75	108.75	108.75	108.75	0.01%	-
May 21, 2025	108.74	108.74	108.74	108.74	108.74	0.01%	-
May 20, 2025	108.73	108.73	108.73	108.73	108.73	0.01%	-