Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	13.40	13.45	13.37	13.41	13.41	0.52%	119,661
Aug 6, 2025	13.33	13.39	13.30	13.34	13.34	0.60%	77,879
Aug 5, 2025	13.23	13.27	13.19	13.26	13.26	0.45%	45,251
Aug 4, 2025	13.15	13.23	13.11	13.20	13.20	0.76%	106,591
Aug 1, 2025	13.15	13.16	13.05	13.10	13.10	-0.23%	102,036
Jul 31, 2025	13.12	13.17	13.06	13.13	13.13	0.15%	122,165
Jul 30, 2025	13.06	13.15	13.00	13.11	13.11	0.38%	77,667
Jul 29, 2025	13.06	13.08	13.03	13.06	13.06	0.23%	64,896
Jul 28, 2025	13.14	13.14	13.00	13.03	13.03	-0.46%	178,143
Jul 25, 2025	13.20	13.20	13.07	13.09	13.09	-0.46%	136,904
Jul 24, 2025	13.18	13.21	13.15	13.15	13.15	-0.45%	121,817
Jul 23, 2025	13.26	13.29	13.17	13.21	13.21	-	110,438
Jul 22, 2025	13.24	13.24	13.10	13.21	13.21	0.30%	172,936
Jul 21, 2025	13.23	13.26	13.17	13.17	13.17	-0.98%	75,604
Jul 18, 2025	13.08	13.30	13.01	13.30	13.30	1.99%	334,605
Jul 17, 2025	13.02	13.16	13.00	13.04	13.04	-0.15%	198,200
Jul 16, 2025	13.12	13.15	13.03	13.06	13.06	-0.76%	159,743
Jul 15, 2025	13.28	13.33	13.15	13.16	13.16	-2.08%	152,854
Jul 14, 2025	13.42	13.45	13.34	13.44	13.31	-0.22%	173,285
Jul 11, 2025	13.43	13.49	13.36	13.47	13.34	-0.15%	91,107
Jul 10, 2025	13.42	13.53	13.40	13.49	13.36	0.07%	218,296
Jul 9, 2025	13.49	13.58	13.42	13.48	13.35	-	91,802
Jul 8, 2025	13.48	13.52	13.42	13.48	13.35	-0.07%	79,975
Jul 7, 2025	13.54	13.59	13.44	13.49	13.36	-0.66%	117,215
Jul 3, 2025	13.63	13.63	13.50	13.58	13.44	-0.37%	90,678
Jul 2, 2025	13.58	13.63	13.50	13.63	13.49	0.52%	147,392
Jul 1, 2025	13.57	13.59	13.53	13.56	13.42	0.44%	207,428
Jun 30, 2025	13.41	13.54	13.36	13.50	13.36	0.67%	196,681
Jun 27, 2025	13.30	13.45	13.28	13.41	13.28	1.13%	159,914
Jun 26, 2025	13.25	13.30	13.15	13.26	13.13	0.61%	189,878
Jun 25, 2025	13.25	13.27	13.15	13.18	13.05	-0.38%	120,154
Jun 24, 2025	13.15	13.24	13.15	13.23	13.10	0.68%	90,098
Jun 23, 2025	13.07	13.16	13.07	13.14	13.01	0.61%	125,510
Jun 20, 2025	13.10	13.11	13.06	13.06	12.93	-	135,057
Jun 18, 2025	13.01	13.14	12.91	13.06	12.93	0.54%	240,709
Jun 17, 2025	13.00	13.02	12.93	12.99	12.86	-0.23%	74,575
Jun 16, 2025	13.05	13.07	13.00	13.02	12.89	0.23%	60,082
Jun 13, 2025	12.97	13.07	12.89	12.99	12.86	-1.22%	90,925
Jun 12, 2025	13.13	13.15	13.05	13.15	12.89	0.46%	86,385
Jun 11, 2025	13.10	13.17	13.09	13.09	12.83	-	136,954
Jun 10, 2025	13.12	13.17	13.06	13.09	12.83	-0.23%	140,492
Jun 9, 2025	13.09	13.15	13.00	13.12	12.86	0.31%	110,525
Jun 6, 2025	13.05	13.09	13.00	13.08	12.82	1.00%	109,756
Jun 5, 2025	12.99	13.06	12.95	12.95	12.69	0.08%	77,659
Jun 4, 2025	12.99	13.00	12.92	12.94	12.68	-0.15%	64,282
Jun 3, 2025	12.95	13.00	12.90	12.96	12.70	0.08%	74,125
Jun 2, 2025	12.97	12.97	12.83	12.95	12.69	0.08%	101,421
May 30, 2025	12.83	12.94	12.81	12.94	12.68	1.25%	149,733
May 29, 2025	12.70	12.82	12.70	12.78	12.52	0.31%	125,491
May 28, 2025	12.81	12.81	12.70	12.74	12.48	-0.62%	79,293