Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	97.20	97.87	93.46	94.13	94.13	-3.32%	1,500,992
Jul 31, 2025	97.75	98.20	97.14	97.36	97.36	-0.60%	1,322,141
Jul 30, 2025	99.15	99.66	97.29	97.95	97.95	-1.48%	879,210
Jul 29, 2025	98.52	99.47	97.90	99.42	99.42	1.45%	861,954
Jul 28, 2025	99.19	99.22	97.63	98.00	98.00	-1.35%	783,143
Jul 25, 2025	99.14	99.50	97.94	99.34	99.34	0.58%	654,692
Jul 24, 2025	99.38	99.59	98.70	98.77	98.77	-0.61%	795,239
Jul 23, 2025	99.33	99.82	98.65	99.38	99.38	0.08%	646,999
Jul 22, 2025	98.73	99.55	98.33	99.30	99.30	0.58%	858,047
Jul 21, 2025	99.64	100.03	98.30	98.73	98.73	-0.94%	1,137,590
Jul 18, 2025	98.92	100.25	98.89	99.67	99.67	0.99%	865,525
Jul 17, 2025	98.11	99.06	97.44	98.69	98.69	0.46%	1,097,425
Jul 16, 2025	97.59	98.24	96.33	98.24	98.24	1.01%	1,022,881
Jul 15, 2025	98.55	99.18	96.79	97.26	97.26	-0.76%	1,743,187
Jul 14, 2025	97.95	98.62	97.48	98.00	98.00	0.01%	896,055
Jul 11, 2025	98.00	98.72	97.46	97.99	97.99	-0.98%	1,057,394
Jul 10, 2025	99.39	99.89	98.02	98.96	98.96	-0.29%	997,843
Jul 9, 2025	100.04	100.39	99.21	99.25	99.25	-0.34%	1,353,851
Jul 8, 2025	100.01	100.19	98.76	99.59	99.59	-0.73%	1,059,576
Jul 7, 2025	100.50	101.40	99.65	100.32	100.32	-0.36%	1,329,588
Jul 3, 2025	100.37	101.69	100.11	100.68	100.68	1.07%	914,630
Jul 2, 2025	99.79	99.95	98.60	99.61	99.61	-0.32%	2,025,186
Jul 1, 2025	102.02	103.00	99.64	99.93	99.93	-2.57%	2,226,742
Jun 30, 2025	102.29	102.65	100.68	102.57	102.57	0.26%	2,236,826
Jun 27, 2025	101.01	103.25	100.74	102.30	102.30	1.38%	5,715,615
Jun 26, 2025	102.55	102.55	96.57	100.91	100.91	-1.72%	3,192,663
Jun 25, 2025	104.45	104.92	102.27	102.68	102.68	-2.44%	1,561,703
Jun 24, 2025	103.13	105.57	102.55	105.25	105.25	2.13%	1,160,868
Jun 23, 2025	101.14	103.15	100.66	103.05	103.05	1.70%	1,013,418
Jun 20, 2025	103.39	103.39	100.94	101.33	101.33	-1.29%	2,718,647
Jun 18, 2025	102.67	103.50	102.39	102.65	102.65	-0.12%	964,888
Jun 17, 2025	102.07	103.23	101.64	102.77	102.77	0.69%	1,796,479
Jun 16, 2025	101.35	103.15	101.09	102.07	102.07	0.47%	1,470,484
Jun 13, 2025	102.13	102.82	100.90	101.59	100.82	-0.90%	979,266
Jun 12, 2025	101.17	102.75	101.07	102.51	101.73	1.52%	1,535,143
Jun 11, 2025	101.30	102.19	100.36	100.98	100.21	-0.08%	1,058,669
Jun 10, 2025	101.20	101.64	99.91	101.06	100.29	-0.16%	1,316,481
Jun 9, 2025	102.21	102.51	101.03	101.22	100.45	-0.97%	1,527,776
Jun 6, 2025	102.19	103.80	101.93	102.21	101.43	0.92%	1,845,713
Jun 5, 2025	100.49	101.80	99.59	101.28	100.51	1.07%	1,491,265
Jun 4, 2025	99.97	101.62	99.30	100.21	99.45	0.25%	1,288,000
Jun 3, 2025	99.58	100.25	98.55	99.96	99.20	0.49%	1,126,225
Jun 2, 2025	98.19	99.49	96.72	99.47	98.71	0.77%	1,477,919
May 30, 2025	97.64	98.88	96.89	98.71	97.96	0.93%	4,731,479
May 29, 2025	98.00	98.90	96.84	97.80	97.05	0.52%	1,247,023
May 28, 2025	97.22	97.87	96.66	97.29	96.55	-0.02%	1,058,027
May 27, 2025	97.27	98.06	96.07	97.31	96.57	1.14%	1,466,185
May 23, 2025	95.57	96.42	95.18	96.21	95.48	0.43%	911,087
May 22, 2025	96.14	96.35	94.63	95.80	95.07	-0.33%	1,105,913
May 21, 2025	99.71	100.24	96.05	96.12	95.39	-4.40%	1,627,764