Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.52	0.53	0.51	0.51	0.51	0.50%	46,427
Jul 31, 2025	0.56	0.58	0.50	0.50	0.50	-6.07%	50,957
Jul 30, 2025	0.57	0.60	0.53	0.54	0.54	2.49%	66,961
Jul 29, 2025	0.61	0.63	0.47	0.52	0.52	-15.96%	96,380
Jul 28, 2025	0.70	0.70	0.61	0.62	0.62	-1.41%	82,869
Jul 25, 2025	0.65	0.67	0.63	0.63	0.63	1.45%	27,353
Jul 24, 2025	0.65	0.65	0.61	0.62	0.62	0.16%	32,810
Jul 23, 2025	0.65	0.68	0.62	0.62	0.62	-3.50%	52,529
Jul 22, 2025	0.63	0.65	0.62	0.64	0.64	0.39%	87,901
Jul 21, 2025	0.65	0.66	0.62	0.64	0.64	-1.54%	68,048
Jul 18, 2025	0.71	0.72	0.62	0.65	0.65	-4.41%	433,895
Jul 17, 2025	0.68	0.72	0.67	0.68	0.68	-8.10%	347,172
Jul 16, 2025	0.72	0.78	0.69	0.74	0.74	3.14%	137,238
Jul 15, 2025	0.75	0.81	0.70	0.72	0.72	3.22%	78,974
Jul 14, 2025	0.73	0.73	0.68	0.70	0.70	-6.21%	119,037
Jul 11, 2025	0.81	0.81	0.73	0.74	0.74	1.60%	49,847
Jul 10, 2025	0.75	0.78	0.67	0.73	0.73	-8.93%	227,552
Jul 9, 2025	0.78	0.85	0.72	0.80	0.80	10.46%	148,841
Jul 8, 2025	0.70	0.77	0.70	0.73	0.73	0.97%	45,036
Jul 7, 2025	0.76	0.78	0.70	0.72	0.72	-2.97%	111,058
Jul 3, 2025	0.80	0.81	0.74	0.74	0.74	-7.18%	96,993
Jul 2, 2025	0.78	0.84	0.75	0.80	0.80	7.73%	111,227
Jul 1, 2025	0.78	0.80	0.68	0.74	0.74	-3.24%	117,960
Jun 30, 2025	0.76	0.84	0.63	0.76	0.76	-6.62%	288,081
Jun 27, 2025	0.77	0.90	0.75	0.82	0.82	2.89%	342,589
Jun 26, 2025	0.76	0.84	0.76	0.80	0.80	3.38%	125,091
Jun 25, 2025	0.85	0.87	0.76	0.77	0.77	-3.75%	134,683
Jun 24, 2025	0.83	0.90	0.80	0.80	0.80	7.77%	193,646
Jun 23, 2025	0.93	0.93	0.71	0.74	0.74	-20.18%	276,602
Jun 20, 2025	0.85	0.95	0.74	0.93	0.93	33.68%	531,502
Jun 18, 2025	0.73	0.74	0.66	0.70	0.70	0.30%	162,995
Jun 17, 2025	0.75	0.75	0.68	0.69	0.69	-5.00%	49,642
Jun 16, 2025	0.76	0.78	0.72	0.73	0.73	1.40%	69,816
Jun 13, 2025	0.76	0.80	0.72	0.72	0.72	-4.01%	97,796
Jun 12, 2025	0.83	0.84	0.75	0.75	0.75	-5.93%	45,211
Jun 11, 2025	0.78	0.83	0.75	0.80	0.80	7.76%	92,083
Jun 10, 2025	0.82	0.82	0.71	0.74	0.74	-4.52%	149,963
Jun 9, 2025	0.75	0.83	0.75	0.78	0.78	4.74%	324,599
Jun 6, 2025	0.66	0.75	0.66	0.74	0.74	12.96%	302,367
Jun 5, 2025	0.74	0.74	0.60	0.66	0.66	-6.29%	206,265
Jun 4, 2025	0.64	0.73	0.62	0.70	0.70	11.84%	338,260
Jun 3, 2025	0.64	0.68	0.62	0.63	0.63	-0.79%	33,859
Jun 2, 2025	0.62	0.66	0.61	0.63	0.63	-4.07%	43,762
May 30, 2025	0.71	0.71	0.61	0.66	0.66	-0.50%	50,749
May 29, 2025	0.68	0.69	0.65	0.66	0.66	-1.49%	89,216
May 28, 2025	0.70	0.70	0.65	0.67	0.67	-5.63%	76,693
May 27, 2025	0.70	0.71	0.65	0.71	0.71	5.99%	172,126
May 23, 2025	0.63	0.70	0.62	0.67	0.67	3.86%	91,430
May 22, 2025	0.63	0.68	0.59	0.65	0.65	11.21%	122,777
May 21, 2025	0.66	0.67	0.58	0.58	0.58	-13.74%	129,381