Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.31	12.40	12.06	12.36	12.36	-2.14%	6,583,774
Jul 31, 2025	12.87	13.09	12.45	12.63	12.63	-3.00%	7,485,230
Jul 30, 2025	13.29	13.42	12.87	13.02	13.02	-2.18%	5,585,200
Jul 29, 2025	13.71	13.77	13.20	13.31	13.31	-2.99%	6,995,852
Jul 28, 2025	13.25	13.74	13.21	13.72	13.72	4.89%	10,619,068
Jul 25, 2025	12.74	13.16	12.72	13.08	13.08	2.99%	6,730,629
Jul 24, 2025	12.75	13.05	12.65	12.70	12.70	-0.63%	5,875,318
Jul 23, 2025	13.20	13.27	12.71	12.78	12.78	-1.77%	9,053,143
Jul 22, 2025	12.84	13.48	12.55	13.01	13.01	6.55%	17,316,467
Jul 21, 2025	12.01	12.30	11.98	12.21	12.21	2.18%	6,120,118
Jul 18, 2025	12.08	12.12	11.80	11.95	11.95	-0.42%	5,667,344
Jul 17, 2025	12.04	12.14	11.87	12.00	12.00	-0.41%	5,368,835
Jul 16, 2025	12.09	12.17	11.88	12.05	12.05	-0.17%	5,608,421
Jul 15, 2025	12.52	12.57	12.05	12.07	12.07	-3.29%	8,424,405
Jul 14, 2025	12.44	12.63	12.37	12.48	12.48	-0.40%	4,402,294
Jul 11, 2025	12.58	12.66	12.36	12.53	12.53	-1.57%	5,279,294
Jul 10, 2025	12.51	12.92	12.51	12.73	12.73	1.84%	6,285,564
Jul 9, 2025	12.65	12.78	12.39	12.50	12.50	-0.32%	5,100,914
Jul 8, 2025	12.49	12.74	12.35	12.54	12.54	0.72%	8,169,201
Jul 7, 2025	12.46	12.57	12.23	12.45	12.45	-0.56%	4,950,498
Jul 3, 2025	12.52	12.58	12.35	12.52	12.52	0.32%	3,638,226
Jul 2, 2025	12.40	12.50	12.10	12.48	12.48	1.22%	7,705,989
Jul 1, 2025	11.56	12.52	11.52	12.33	12.33	5.75%	14,304,646
Jun 30, 2025	11.40	11.85	11.39	11.66	11.66	2.73%	9,053,071
Jun 27, 2025	11.29	11.64	11.15	11.35	11.35	2.07%	9,485,360
Jun 26, 2025	11.02	11.19	10.87	11.12	11.12	0.91%	5,640,864
Jun 25, 2025	10.85	11.07	10.72	11.02	11.02	1.94%	6,873,210
Jun 24, 2025	10.83	11.00	10.73	10.81	10.81	1.60%	10,444,535
Jun 23, 2025	10.91	10.98	10.54	10.64	10.64	-3.71%	10,948,887
Jun 20, 2025	11.16	11.40	10.99	11.05	11.05	-0.18%	8,569,174
Jun 18, 2025	11.30	11.49	11.03	11.07	11.07	-2.29%	7,312,322
Jun 17, 2025	11.69	11.79	11.33	11.33	11.33	-4.63%	6,018,495
Jun 16, 2025	11.44	11.89	11.36	11.88	11.88	5.69%	8,000,474
Jun 13, 2025	11.54	11.67	11.19	11.24	11.24	-5.55%	6,145,901
Jun 12, 2025	11.99	12.15	11.84	11.90	11.71	-2.14%	6,425,880
Jun 11, 2025	12.44	12.49	12.08	12.16	11.97	-1.70%	5,293,026
Jun 10, 2025	12.30	12.62	12.24	12.37	12.17	0.98%	5,408,015
Jun 9, 2025	12.44	12.44	12.12	12.25	12.05	-0.08%	7,397,329
Jun 6, 2025	12.01	12.31	11.97	12.26	12.06	2.85%	5,098,825
Jun 5, 2025	11.43	12.02	11.41	11.92	11.73	4.10%	8,283,271
Jun 4, 2025	11.53	11.66	11.44	11.45	11.27	-0.35%	5,930,590
Jun 3, 2025	11.31	11.57	11.26	11.49	11.31	1.50%	6,664,188
Jun 2, 2025	11.90	11.90	11.26	11.32	11.14	-4.79%	9,526,652
May 30, 2025	11.82	12.15	11.71	11.89	11.70	-0.42%	8,403,704
May 29, 2025	12.08	12.36	11.85	11.94	11.75	-0.50%	12,951,043
May 28, 2025	12.50	12.57	11.50	12.00	11.81	-0.33%	17,700,023
May 27, 2025	11.85	12.10	11.60	12.04	11.85	4.06%	12,540,155
May 23, 2025	11.51	11.77	11.46	11.57	11.39	-2.94%	6,896,796
May 22, 2025	11.68	11.97	11.66	11.92	11.73	2.58%	4,896,837
May 21, 2025	11.87	11.93	11.60	11.62	11.43	-3.89%	5,826,678