Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	40.89	41.15	39.01	39.50	-	-4.24%	302,824
Jul 31, 2025	41.73	42.50	41.12	41.25	41.25	-2.87%	1,550,145
Jul 30, 2025	44.38	44.48	42.04	42.47	42.47	-3.54%	736,804
Jul 29, 2025	44.99	45.39	43.66	44.03	44.03	-2.55%	1,047,985
Jul 28, 2025	45.55	45.91	44.91	45.18	45.18	-1.14%	875,073
Jul 25, 2025	44.90	45.74	44.59	45.70	45.70	2.10%	833,699
Jul 24, 2025	44.98	45.23	44.22	44.76	44.76	-0.69%	764,618
Jul 23, 2025	45.07	45.42	44.18	45.07	45.07	1.37%	757,883
Jul 22, 2025	42.41	44.49	42.22	44.46	44.46	5.56%	1,010,292
Jul 21, 2025	43.49	43.65	42.11	42.12	42.12	-2.61%	1,041,080
Jul 18, 2025	44.52	44.84	43.03	43.25	43.25	-2.50%	1,183,716
Jul 17, 2025	47.19	47.34	42.81	44.36	44.36	2.92%	3,000,748
Jul 16, 2025	42.82	43.40	41.97	43.10	43.10	1.82%	1,501,549
Jul 15, 2025	43.75	44.04	42.26	42.33	42.33	-2.69%	1,281,958
Jul 14, 2025	43.96	44.39	42.87	43.50	43.50	-1.34%	1,188,302
Jul 11, 2025	44.34	44.49	43.71	44.09	44.09	-1.85%	754,201
Jul 10, 2025	45.00	45.87	44.50	44.92	44.92	0.51%	871,752
Jul 9, 2025	44.52	45.12	44.33	44.69	44.69	1.06%	1,190,350
Jul 8, 2025	42.98	45.33	42.98	44.22	44.22	2.93%	1,385,582
Jul 7, 2025	43.89	44.78	42.94	42.96	42.96	-2.94%	1,305,797
Jul 3, 2025	44.19	44.58	44.00	44.26	44.26	0.55%	824,170
Jul 2, 2025	42.61	44.20	42.00	44.02	44.02	3.92%	1,477,557
Jul 1, 2025	40.26	43.72	40.09	42.36	42.36	4.85%	954,516
Jun 30, 2025	40.50	40.82	40.16	40.40	40.40	-0.17%	689,125
Jun 27, 2025	41.05	41.05	40.07	40.47	40.47	-0.54%	782,141
Jun 26, 2025	39.72	40.90	39.48	40.69	40.69	3.27%	892,060
Jun 25, 2025	39.81	39.95	39.10	39.40	39.40	-1.25%	653,117
Jun 24, 2025	39.20	40.09	38.93	39.90	39.90	2.89%	979,226
Jun 23, 2025	38.22	38.84	38.01	38.78	38.78	0.73%	595,912
Jun 20, 2025	39.84	39.86	37.99	38.50	38.50	-3.24%	1,380,383
Jun 18, 2025	40.09	40.56	39.70	39.79	39.79	-0.33%	792,391
Jun 17, 2025	40.80	40.89	39.83	39.92	39.92	-2.82%	532,506
Jun 16, 2025	40.89	41.29	40.42	41.08	41.08	1.88%	721,781
Jun 13, 2025	42.15	42.32	40.10	40.32	40.32	-5.95%	786,986
Jun 12, 2025	41.82	43.25	41.41	42.87	42.87	1.13%	1,149,663
Jun 11, 2025	43.00	43.15	42.04	42.39	42.39	-0.73%	848,220
Jun 10, 2025	41.34	43.25	40.99	42.70	42.70	4.76%	1,159,852
Jun 9, 2025	41.07	41.07	40.00	40.76	40.76	0.37%	663,315
Jun 6, 2025	40.63	41.36	40.16	40.61	40.61	1.15%	707,399
Jun 5, 2025	40.65	40.65	39.47	40.15	40.15	-1.25%	715,302
Jun 4, 2025	40.95	41.09	40.66	40.66	40.66	-0.54%	560,675
Jun 3, 2025	40.07	41.15	39.70	40.88	40.88	1.62%	644,316
Jun 2, 2025	41.11	41.22	40.15	40.23	40.23	-4.10%	739,817
May 30, 2025	42.10	42.29	41.50	41.95	41.21	-1.25%	1,879,266
May 29, 2025	42.24	42.50	41.72	42.48	41.73	1.38%	714,496
May 28, 2025	42.55	42.74	41.78	41.90	41.16	-2.13%	635,612
May 27, 2025	42.69	42.90	42.06	42.81	42.06	1.76%	496,680
May 23, 2025	42.07	42.74	41.86	42.07	41.33	-2.23%	578,535
May 22, 2025	42.66	43.33	42.29	43.03	42.27	0.73%	668,573
May 21, 2025	43.13	43.54	42.58	42.72	41.97	-2.64%	856,332