Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.05	13.11	12.96	13.03	-	-0.61%	136,749
Jul 31, 2025	12.59	13.17	12.59	13.11	13.11	3.97%	627,787
Jul 30, 2025	12.79	12.82	12.57	12.61	12.61	-1.10%	300,802
Jul 29, 2025	12.79	12.82	12.72	12.75	12.75	0.16%	248,022
Jul 28, 2025	12.69	12.76	12.66	12.73	12.73	0.32%	321,123
Jul 25, 2025	12.71	12.79	12.62	12.69	12.69	-0.47%	318,669
Jul 24, 2025	12.91	12.95	12.74	12.75	12.75	-1.39%	292,696
Jul 23, 2025	13.05	13.10	12.81	12.93	12.93	-0.77%	352,770
Jul 22, 2025	13.02	13.12	12.99	13.03	13.03	-	298,950
Jul 21, 2025	13.07	13.18	13.02	13.03	13.03	-0.23%	252,475
Jul 18, 2025	13.07	13.09	12.92	13.06	13.06	0.15%	298,417
Jul 17, 2025	12.95	13.09	12.95	13.04	13.04	0.69%	316,200
Jul 16, 2025	12.88	12.96	12.71	12.95	12.95	0.90%	277,769
Jul 15, 2025	13.11	13.20	12.83	12.84	12.84	-2.17%	273,534
Jul 14, 2025	12.94	13.16	12.90	13.12	13.12	0.92%	286,958
Jul 11, 2025	13.14	13.16	12.96	13.00	13.00	-1.37%	305,964
Jul 10, 2025	13.21	13.31	13.16	13.18	13.18	-0.68%	272,218
Jul 9, 2025	13.35	13.37	13.20	13.27	13.27	-0.60%	234,194
Jul 8, 2025	13.29	13.43	13.25	13.35	13.35	0.53%	451,060
Jul 7, 2025	13.31	13.42	13.22	13.28	13.28	-0.90%	321,425
Jul 3, 2025	13.26	13.45	13.23	13.40	13.40	1.13%	237,299
Jul 2, 2025	13.16	13.29	13.07	13.25	13.25	1.22%	392,530
Jul 1, 2025	12.89	13.22	12.86	13.09	13.09	1.08%	673,639
Jun 30, 2025	12.99	13.03	12.91	12.95	12.95	0.15%	301,478
Jun 27, 2025	13.02	13.03	12.90	12.93	12.93	-0.54%	642,940
Jun 26, 2025	12.90	13.01	12.69	13.00	13.00	0.93%	372,639
Jun 25, 2025	12.96	12.97	12.87	12.88	12.88	-0.62%	284,307
Jun 24, 2025	13.01	13.12	12.93	12.96	12.96	-0.23%	791,304
Jun 23, 2025	12.68	13.01	12.67	12.99	12.99	2.44%	308,588
Jun 20, 2025	12.65	12.75	12.61	12.68	12.68	0.32%	652,750
Jun 18, 2025	12.59	12.72	12.56	12.64	12.64	0.56%	323,335
Jun 17, 2025	12.61	12.72	12.54	12.57	12.57	-0.79%	279,571
Jun 16, 2025	12.81	12.91	12.65	12.67	12.67	-0.24%	344,570
Jun 13, 2025	12.76	12.97	12.68	12.70	12.70	-2.23%	386,870
Jun 12, 2025	13.05	13.09	12.93	12.99	12.99	-0.69%	264,781
Jun 11, 2025	13.23	13.25	13.00	13.08	13.08	-0.98%	291,552
Jun 10, 2025	13.00	13.25	12.97	13.21	13.21	-0.68%	337,331
Jun 9, 2025	13.34	13.42	13.25	13.30	13.02	0.08%	505,362
Jun 6, 2025	13.24	13.34	13.13	13.29	13.01	1.14%	293,067
Jun 5, 2025	13.13	13.17	13.05	13.14	12.87	-	287,221
Jun 4, 2025	13.17	13.20	13.00	13.14	12.87	-0.08%	325,481
Jun 3, 2025	13.04	13.18	12.98	13.15	12.88	0.54%	225,344
Jun 2, 2025	13.20	13.29	13.02	13.08	12.81	-0.98%	304,879
May 30, 2025	13.26	13.30	13.18	13.21	12.93	-0.30%	291,072
May 29, 2025	13.32	13.32	13.22	13.25	12.97	-	227,564
May 28, 2025	13.32	13.37	13.22	13.25	12.97	-0.67%	194,424
May 27, 2025	13.28	13.34	13.12	13.34	13.06	1.37%	209,263
May 23, 2025	13.00	13.17	13.00	13.16	12.88	0.15%	181,478
May 22, 2025	13.14	13.25	13.11	13.14	12.87	-0.45%	194,635
May 21, 2025	13.38	13.41	13.17	13.20	12.92	-2.15%	223,844