Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	50.91	51.54	50.19	51.41	51.41	0.72%	874,127
Aug 4, 2025	50.30	51.15	49.86	51.04	51.04	3.68%	1,150,330
Aug 1, 2025	48.26	49.99	47.26	49.23	49.23	-0.69%	1,563,862
Jul 31, 2025	49.63	50.09	49.35	49.57	49.57	-0.26%	1,218,084
Jul 30, 2025	49.25	49.86	49.16	49.70	49.70	0.73%	657,335
Jul 29, 2025	49.09	49.43	48.77	49.34	49.34	0.98%	803,992
Jul 28, 2025	49.17	49.27	48.46	48.86	48.86	-0.83%	571,323
Jul 25, 2025	49.11	49.70	48.63	49.27	49.27	0.88%	641,630
Jul 24, 2025	48.72	49.08	48.39	48.84	48.84	0.31%	484,250
Jul 23, 2025	48.26	48.82	48.16	48.69	48.69	1.16%	460,349
Jul 22, 2025	47.27	48.19	47.27	48.13	48.13	1.58%	573,424
Jul 21, 2025	47.36	47.90	47.26	47.38	47.38	0.15%	655,128
Jul 18, 2025	47.21	47.50	47.07	47.31	47.31	0.53%	615,761
Jul 17, 2025	46.50	47.30	46.50	47.06	47.06	1.23%	591,712
Jul 16, 2025	45.71	46.49	45.33	46.49	46.49	2.56%	619,430
Jul 15, 2025	46.44	46.55	45.30	45.33	45.33	-2.73%	627,557
Jul 14, 2025	46.17	46.69	46.14	46.60	46.60	0.89%	410,946
Jul 11, 2025	46.22	46.33	45.94	46.19	46.19	-0.28%	345,531
Jul 10, 2025	45.82	46.84	45.82	46.32	46.32	0.92%	438,742
Jul 9, 2025	45.89	45.97	45.52	45.90	45.90	0.86%	554,584
Jul 8, 2025	45.55	45.81	45.03	45.51	45.51	-0.18%	488,963
Jul 7, 2025	45.61	46.24	45.41	45.59	45.59	0.11%	431,604
Jul 3, 2025	45.26	45.62	45.10	45.54	45.54	0.55%	256,472
Jul 2, 2025	44.73	45.32	44.46	45.29	45.29	1.14%	535,976
Jul 1, 2025	44.18	45.04	44.18	44.78	44.78	1.04%	487,701
Jun 30, 2025	44.39	44.63	44.02	44.32	44.32	0.16%	498,661
Jun 27, 2025	44.22	44.50	43.90	44.25	44.25	0.43%	500,471
Jun 26, 2025	43.66	44.23	43.56	44.06	44.06	1.31%	413,240
Jun 25, 2025	43.67	43.72	43.25	43.49	43.49	-0.28%	443,198
Jun 24, 2025	43.47	43.75	43.09	43.61	43.61	1.51%	618,197
Jun 23, 2025	42.27	43.01	41.96	42.96	42.96	1.15%	801,134
Jun 20, 2025	42.25	42.53	42.05	42.47	42.47	0.50%	1,829,235
Jun 18, 2025	41.91	42.60	41.71	42.26	42.26	0.52%	1,192,636
Jun 17, 2025	42.50	42.73	41.79	42.04	42.04	-1.36%	882,457
Jun 16, 2025	42.46	42.92	42.21	42.62	42.62	1.16%	764,534
Jun 13, 2025	42.44	42.83	42.05	42.13	42.13	-1.63%	722,110
Jun 12, 2025	42.07	42.84	41.91	42.83	42.83	1.11%	1,528,224
Jun 11, 2025	42.36	42.68	42.16	42.36	42.36	-0.19%	1,155,504
Jun 10, 2025	41.96	42.44	41.85	42.44	42.44	0.90%	932,043
Jun 9, 2025	42.26	42.37	42.00	42.06	42.06	-0.54%	1,143,837
Jun 6, 2025	42.22	42.46	42.02	42.29	42.29	0.86%	723,955
Jun 5, 2025	42.28	42.34	41.85	41.93	41.93	-0.80%	634,530
Jun 4, 2025	42.41	42.57	42.14	42.27	42.27	-0.52%	656,791
Jun 3, 2025	42.03	42.66	41.82	42.49	42.49	0.78%	1,112,041
Jun 2, 2025	42.07	42.45	41.55	42.16	42.16	-0.09%	896,380
May 30, 2025	42.44	42.48	41.98	42.20	42.20	-0.66%	1,022,979
May 29, 2025	42.04	42.70	41.81	42.48	42.48	1.24%	814,249
May 28, 2025	42.45	42.55	41.92	41.96	41.96	-1.11%	571,184
May 27, 2025	42.31	42.57	41.71	42.43	42.43	0.83%	931,800
May 23, 2025	41.97	42.50	41.97	42.08	42.08	-1.13%	629,026