Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.25	13.40	12.83	12.97	12.97	-2.41%	699,259
Jul 31, 2025	13.29	13.67	13.25	13.29	13.29	-0.82%	287,614
Jul 30, 2025	13.35	13.68	13.23	13.40	13.40	-0.37%	365,389
Jul 29, 2025	13.90	13.90	13.28	13.45	13.45	-3.72%	492,138
Jul 28, 2025	13.92	14.10	13.73	13.97	13.97	0.36%	476,929
Jul 25, 2025	13.95	14.03	13.67	13.92	13.92	-0.50%	493,532
Jul 24, 2025	14.67	14.79	13.98	13.99	13.99	-4.64%	579,059
Jul 23, 2025	14.15	14.67	13.97	14.67	14.67	3.75%	421,648
Jul 22, 2025	13.90	14.15	13.75	14.14	14.14	1.87%	404,437
Jul 21, 2025	14.39	14.81	13.84	13.88	13.88	-3.61%	616,415
Jul 18, 2025	14.69	14.83	14.35	14.40	14.40	-1.50%	582,411
Jul 17, 2025	14.21	14.64	14.00	14.62	14.62	3.10%	603,858
Jul 16, 2025	13.88	14.25	13.70	14.18	14.18	3.28%	524,947
Jul 15, 2025	14.74	14.74	13.68	13.73	13.73	-5.51%	748,685
Jul 14, 2025	14.25	14.61	14.20	14.53	14.53	1.11%	351,759
Jul 11, 2025	14.74	14.80	14.08	14.37	14.37	-3.43%	844,461
Jul 10, 2025	15.48	15.64	14.88	14.88	14.88	-3.75%	777,204
Jul 9, 2025	15.85	15.98	14.90	15.46	15.46	-2.64%	849,706
Jul 8, 2025	14.55	15.88	14.30	15.88	15.88	9.44%	1,208,771
Jul 7, 2025	15.00	15.04	14.31	14.51	14.51	-3.52%	795,766
Jul 3, 2025	14.55	15.13	14.31	15.04	15.04	4.81%	965,959
Jul 2, 2025	14.26	14.46	13.68	14.35	14.35	4.36%	1,052,137
Jul 1, 2025	15.15	15.20	13.72	13.75	13.75	-9.12%	1,694,635
Jun 30, 2025	13.62	15.35	13.59	15.13	15.13	13.67%	2,726,961
Jun 27, 2025	13.27	13.88	13.09	13.31	13.31	1.60%	1,951,955
Jun 26, 2025	12.51	13.30	12.25	13.10	13.10	4.63%	930,273
Jun 25, 2025	12.75	12.85	12.18	12.52	12.52	-2.34%	830,485
Jun 24, 2025	12.98	13.21	12.69	12.82	12.82	-0.54%	603,644
Jun 23, 2025	13.11	13.18	12.22	12.89	12.89	-2.64%	917,817
Jun 20, 2025	13.27	13.88	12.90	13.24	13.24	0.23%	1,142,837
Jun 18, 2025	13.00	13.57	12.75	13.21	13.21	1.38%	941,652
Jun 17, 2025	12.88	14.05	12.68	13.03	13.03	2.84%	2,352,635
Jun 16, 2025	12.45	12.79	11.82	12.67	12.67	2.01%	1,585,953
Jun 13, 2025	12.46	12.83	12.16	12.42	12.42	-1.97%	1,610,488
Jun 12, 2025	13.12	13.32	12.53	12.67	12.67	-3.80%	2,834,306
Jun 11, 2025	14.46	14.75	13.07	13.17	13.17	-8.61%	2,727,808
Jun 10, 2025	14.61	14.67	13.70	14.41	14.41	-2.44%	1,868,682
Jun 9, 2025	16.50	16.65	14.72	14.77	14.77	-12.03%	3,012,908
Jun 6, 2025	16.10	17.04	15.90	16.79	16.79	3.71%	1,712,744
Jun 5, 2025	17.82	17.82	16.06	16.19	16.19	-10.50%	2,838,818
Jun 4, 2025	18.76	18.76	17.81	18.09	18.09	-3.11%	1,684,198
Jun 3, 2025	18.92	19.20	18.26	18.67	18.67	-5.47%	1,345,369
Jun 2, 2025	18.65	19.80	17.80	19.75	19.75	7.86%	1,657,126
May 30, 2025	19.49	20.25	17.06	18.31	18.31	-17.97%	3,095,804
May 29, 2025	21.50	22.52	21.15	22.32	22.32	3.81%	830,951
May 28, 2025	22.00	22.19	21.37	21.50	21.50	-2.27%	500,490
May 27, 2025	23.25	23.25	21.76	22.00	22.00	-4.80%	1,301,849
May 23, 2025	23.00	23.29	22.75	23.11	23.11	-1.95%	335,933
May 22, 2025	22.75	23.68	22.65	23.57	23.57	3.70%	633,560
May 21, 2025	23.10	23.35	22.50	22.73	22.73	-1.22%	798,325