Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.37	0.42	0.37	0.40	0.40	8.99%	23,690
Jul 31, 2025	0.37	0.37	0.37	0.37	0.37	-	125
Jul 30, 2025	0.37	0.37	0.37	0.37	0.37	-	65
Jul 29, 2025	0.37	0.37	0.37	0.37	0.37	-	8,870
Jul 28, 2025	0.37	0.37	0.36	0.37	0.37	-0.81%	636
Jul 25, 2025	0.37	0.37	0.37	0.37	0.37	-	2,300
Jul 24, 2025	0.37	0.37	0.37	0.37	0.37	-3.39%	223
Jul 23, 2025	0.39	0.39	0.36	0.38	0.38	-0.52%	7,926
Jul 22, 2025	0.39	0.39	0.38	0.39	0.39	-0.77%	5,613
Jul 21, 2025	0.39	0.39	0.39	0.39	0.39	2.11%	1
Jul 18, 2025	0.39	0.39	0.37	0.38	0.38	-3.80%	2,403
Jul 17, 2025	0.40	0.40	0.40	0.40	0.40	-0.25%	200
Jul 16, 2025	0.39	0.40	0.39	0.40	0.40	2.33%	4,001
Jul 15, 2025	0.39	0.39	0.38	0.39	0.39	-	3,224
Jul 14, 2025	0.36	0.39	0.36	0.39	0.39	2.65%	17,740
Jul 11, 2025	0.38	0.38	0.36	0.38	0.38	-	2,400
Jul 10, 2025	0.38	0.38	0.38	0.38	0.38	-0.53%	401
Jul 9, 2025	0.39	0.39	0.36	0.38	0.38	-2.82%	26,599
Jul 8, 2025	0.39	0.39	0.38	0.39	0.39	-1.02%	40,091
Jul 7, 2025	0.40	0.40	0.39	0.39	0.39	-0.25%	90
Jul 4, 2025	0.39	0.40	0.39	0.40	0.40	-	110
Jul 3, 2025	0.40	0.40	0.39	0.40	0.40	-0.75%	823
Jul 2, 2025	0.40	0.40	0.37	0.40	0.40	-	1,264
Jul 1, 2025	0.39	0.40	0.39	0.40	0.40	2.58%	10,206
Jun 30, 2025	0.40	0.40	0.36	0.39	0.39	-2.02%	292,726
Jun 27, 2025	0.45	0.45	0.36	0.40	0.40	-11.21%	87,004
Jun 26, 2025	0.45	0.45	0.45	0.45	0.45	-0.22%	698
Jun 25, 2025	0.45	0.45	0.42	0.45	0.45	-	8,014
Jun 24, 2025	0.45	0.45	0.45	0.45	0.45	0.68%	392
Jun 23, 2025	0.45	0.45	0.42	0.44	0.44	0.91%	3,504
Jun 20, 2025	0.45	0.45	0.42	0.44	0.44	-2.22%	4,956
Jun 18, 2025	0.44	0.45	0.44	0.45	0.45	2.74%	36,770
Jun 17, 2025	0.44	0.44	0.41	0.44	0.44	-0.23%	1,323
Jun 16, 2025	0.45	0.45	0.42	0.44	0.44	-1.79%	128
Jun 13, 2025	0.45	0.45	0.40	0.45	0.45	1.82%	20,912
Jun 12, 2025	0.43	0.44	0.42	0.44	0.44	-	1,992
Jun 11, 2025	0.45	0.45	0.41	0.44	0.44	-2.01%	4,851
Jun 10, 2025	0.45	0.45	0.42	0.45	0.45	0.90%	3,441
Jun 9, 2025	0.45	0.45	0.42	0.44	0.44	-1.11%	1,130
Jun 6, 2025	0.45	0.45	0.45	0.45	0.45	0.22%	50
Jun 5, 2025	0.45	0.45	0.42	0.45	0.45	-0.22%	351
Jun 4, 2025	0.45	0.45	0.41	0.45	0.45	-	1,674
Jun 3, 2025	0.45	0.45	0.43	0.45	0.45	-0.22%	5,238
Jun 2, 2025	0.44	0.46	0.43	0.45	0.45	1.35%	7,879
May 30, 2025	0.44	0.44	0.43	0.44	0.44	-2.42%	1,105
May 29, 2025	0.46	0.46	0.46	0.46	0.46	-	20
May 28, 2025	0.45	0.46	0.45	0.46	0.46	0.22%	6,658
May 27, 2025	0.45	0.46	0.42	0.45	0.45	1.11%	8,774
May 26, 2025	0.45	0.45	0.41	0.45	0.45	-0.22%	7,232
May 23, 2025	0.45	0.45	0.45	0.45	0.45	0.45%	50