Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	27.57	27.88	26.57	27.61	27.61	-6.61%	16,252,850
Jul 31, 2025	31.21	31.85	29.31	29.56	29.56	-8.06%	14,481,865
Jul 30, 2025	33.09	33.40	31.89	32.15	32.15	-1.56%	6,087,512
Jul 29, 2025	33.70	33.70	31.94	32.66	32.66	-3.69%	8,295,482
Jul 28, 2025	34.34	34.70	33.70	33.91	33.91	-0.70%	5,589,523
Jul 25, 2025	33.97	34.44	33.35	34.15	34.15	0.41%	5,371,779
Jul 24, 2025	34.95	35.09	33.80	34.01	34.01	-1.90%	6,613,783
Jul 23, 2025	33.89	35.59	33.54	34.67	34.67	5.93%	12,501,165
Jul 22, 2025	30.98	32.84	30.98	32.73	32.73	5.68%	8,246,651
Jul 21, 2025	31.53	32.07	30.88	30.97	30.97	-0.93%	5,767,735
Jul 18, 2025	32.45	32.58	30.97	31.26	31.26	-2.92%	7,823,637
Jul 17, 2025	32.19	32.72	31.97	32.20	32.20	0.44%	6,023,672
Jul 16, 2025	31.70	32.17	31.43	32.06	32.06	1.52%	5,981,553
Jul 15, 2025	33.20	33.31	31.42	31.58	31.58	-3.92%	8,515,488
Jul 14, 2025	33.38	33.50	32.44	32.87	32.87	-2.29%	7,257,658
Jul 11, 2025	34.04	34.07	33.22	33.64	33.64	-1.87%	6,922,580
Jul 10, 2025	33.47	34.39	32.98	34.28	34.28	4.54%	11,693,076
Jul 9, 2025	32.83	33.39	32.09	32.79	32.79	0.77%	9,819,691
Jul 8, 2025	30.08	33.65	30.04	32.54	32.54	8.83%	19,295,041
Jul 7, 2025	30.35	30.85	29.72	29.90	29.90	-1.94%	8,221,852
Jul 3, 2025	30.54	30.94	30.20	30.49	30.49	0.69%	6,972,646
Jul 2, 2025	28.83	30.65	28.62	30.28	30.28	5.54%	14,708,917
Jul 1, 2025	27.31	29.85	26.81	28.69	28.69	3.99%	14,553,882
Jun 30, 2025	28.07	28.74	27.40	27.59	27.59	1.58%	10,175,351
Jun 27, 2025	27.68	27.99	26.88	27.16	27.16	-1.38%	11,547,559
Jun 26, 2025	27.05	28.24	26.80	27.54	27.54	2.53%	9,289,143
Jun 25, 2025	26.85	26.96	26.14	26.86	26.86	0.22%	6,149,797
Jun 24, 2025	26.03	27.13	26.03	26.80	26.80	4.40%	8,023,516
Jun 23, 2025	25.57	25.97	25.16	25.67	25.67	-0.89%	6,523,374
Jun 20, 2025	25.71	26.02	25.42	25.90	25.90	1.97%	13,772,242
Jun 18, 2025	25.49	25.85	25.06	25.40	25.40	-0.59%	7,526,988
Jun 17, 2025	25.80	26.34	25.44	25.55	25.55	-1.73%	8,329,478
Jun 16, 2025	26.62	26.76	25.47	26.00	26.00	-2.51%	10,666,074
Jun 13, 2025	26.57	27.35	26.31	26.67	26.67	-2.49%	7,180,263
Jun 12, 2025	27.29	27.93	26.81	27.35	27.35	-1.44%	8,326,399
Jun 11, 2025	28.00	28.72	27.62	27.75	27.75	0.25%	9,232,411
Jun 10, 2025	27.86	28.23	27.32	27.68	27.68	-1.63%	7,888,861
Jun 9, 2025	27.77	29.19	27.65	28.14	28.14	2.48%	9,387,573
Jun 6, 2025	26.21	27.55	26.12	27.46	27.46	5.13%	8,525,843
Jun 5, 2025	27.14	27.16	25.82	26.12	26.12	-4.22%	9,868,694
Jun 4, 2025	28.17	28.24	27.04	27.27	27.27	-1.94%	7,741,689
Jun 3, 2025	26.91	28.57	26.28	27.81	27.81	2.81%	13,439,893
Jun 2, 2025	26.92	27.43	26.42	27.05	27.05	1.84%	12,909,092
May 30, 2025	26.35	26.81	25.60	26.56	26.56	-1.37%	30,676,244
May 29, 2025	26.29	27.15	25.76	26.93	26.93	3.38%	10,126,462
May 28, 2025	26.77	26.77	25.86	26.05	26.05	-2.65%	8,114,223
May 27, 2025	26.79	27.85	26.20	26.76	26.76	1.90%	14,604,949
May 23, 2025	26.15	26.49	25.55	26.26	26.26	-1.72%	8,258,832
May 22, 2025	25.50	26.89	25.22	26.72	26.72	3.57%	11,296,901
May 21, 2025	27.90	28.07	25.64	25.80	25.80	-7.82%	17,822,591