Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.78	0.78	0.70	0.75	0.75	2.29%	57,183
Jul 31, 2025	0.77	0.77	0.73	0.73	0.73	-2.86%	30,419
Jul 30, 2025	0.76	0.76	0.71	0.75	0.75	-1.01%	63,938
Jul 29, 2025	0.80	0.80	0.75	0.76	0.76	-1.38%	164,373
Jul 28, 2025	0.78	0.79	0.75	0.77	0.77	2.23%	33,211
Jul 25, 2025	0.74	0.76	0.74	0.75	0.75	-1.15%	21,301
Jul 24, 2025	0.76	0.76	0.74	0.76	0.76	0.24%	24,570
Jul 23, 2025	0.78	0.79	0.75	0.76	0.76	-4.98%	31,509
Jul 22, 2025	0.72	0.80	0.72	0.80	0.80	4.44%	87,200
Jul 21, 2025	0.75	0.80	0.70	0.77	0.77	5.51%	273,038
Jul 18, 2025	0.72	0.74	0.71	0.73	0.73	0.12%	24,870
Jul 17, 2025	0.70	0.75	0.70	0.73	0.73	-0.53%	87,803
Jul 16, 2025	0.73	0.74	0.69	0.73	0.73	-1.49%	66,858
Jul 15, 2025	0.75	0.76	0.73	0.74	0.74	-2.93%	116,654
Jul 14, 2025	0.74	0.76	0.72	0.76	0.76	5.68%	122,497
Jul 11, 2025	0.69	0.72	0.69	0.72	0.72	-0.69%	72,912
Jul 10, 2025	0.66	0.75	0.66	0.73	0.73	9.65%	256,220
Jul 9, 2025	0.65	0.67	0.65	0.66	0.66	0.36%	72,958
Jul 8, 2025	0.65	0.68	0.65	0.66	0.66	2.20%	64,446
Jul 7, 2025	0.64	0.69	0.64	0.65	0.65	-2.20%	181,179
Jul 3, 2025	0.65	0.69	0.63	0.66	0.66	0.09%	94,974
Jul 2, 2025	0.64	0.70	0.64	0.66	0.66	0.76%	69,973
Jul 1, 2025	0.63	0.71	0.63	0.65	0.65	2.46%	151,976
Jun 30, 2025	0.63	0.67	0.62	0.64	0.64	0.41%	114,442
Jun 27, 2025	0.67	0.68	0.64	0.64	0.64	-6.96%	116,951
Jun 26, 2025	0.63	0.70	0.62	0.68	0.68	6.06%	280,979
Jun 25, 2025	0.63	0.66	0.61	0.64	0.64	-2.42%	425,317
Jun 24, 2025	0.65	0.71	0.65	0.66	0.66	-5.03%	551,309
Jun 23, 2025	0.71	0.76	0.67	0.70	0.70	-18.13%	2,407,789
Jun 20, 2025	0.90	1.10	0.76	0.85	0.85	53.68%	190,706,488
Jun 18, 2025	0.55	0.56	0.55	0.55	0.55	-0.74%	38,804
Jun 17, 2025	0.55	0.58	0.54	0.56	0.56	1.31%	84,443
Jun 16, 2025	0.55	0.56	0.55	0.55	0.55	-0.04%	16,388
Jun 13, 2025	0.57	0.58	0.55	0.55	0.55	-	51,516
Jun 12, 2025	0.55	0.56	0.55	0.55	0.55	0.05%	13,484
Jun 11, 2025	0.54	0.55	0.54	0.55	0.55	1.81%	15,820
Jun 10, 2025	0.55	0.55	0.54	0.54	0.54	-0.84%	37,946
Jun 9, 2025	0.51	0.56	0.51	0.54	0.54	-1.14%	52,255
Jun 6, 2025	0.55	0.56	0.55	0.55	0.55	-1.71%	7,923
Jun 5, 2025	0.56	0.57	0.56	0.56	0.56	0.65%	13,128
Jun 4, 2025	0.55	0.56	0.54	0.56	0.56	-1.76%	44,999
Jun 3, 2025	0.56	0.58	0.56	0.57	0.57	-0.46%	35,217
Jun 2, 2025	0.60	0.60	0.57	0.57	0.57	-2.49%	46,416
May 30, 2025	0.58	0.59	0.58	0.58	0.58	-1.40%	7,877
May 29, 2025	0.58	0.60	0.57	0.59	0.59	-0.45%	26,003
May 28, 2025	0.62	0.62	0.58	0.60	0.60	1.35%	29,544
May 27, 2025	0.57	0.61	0.57	0.59	0.59	-0.98%	11,849
May 23, 2025	0.58	0.60	0.57	0.59	0.59	-0.19%	15,442
May 22, 2025	0.59	0.59	0.58	0.59	0.59	0.69%	30,835
May 21, 2025	0.61	0.65	0.59	0.59	0.59	-4.38%	98,605