Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	28.67	28.99	28.42	28.87	28.87	-0.81%	838,309
Jul 31, 2025	28.81	29.23	28.62	29.11	29.11	-0.15%	673,372
Jul 30, 2025	29.69	30.10	28.95	29.15	29.15	-1.65%	468,818
Jul 29, 2025	29.93	29.93	29.35	29.64	29.64	-0.34%	495,277
Jul 28, 2025	29.74	29.85	29.40	29.74	29.74	-	457,481
Jul 25, 2025	29.52	29.85	29.19	29.74	29.74	0.71%	483,372
Jul 24, 2025	30.04	30.08	29.51	29.53	29.53	-2.32%	514,967
Jul 23, 2025	30.16	30.23	29.65	30.23	30.23	0.73%	528,654
Jul 22, 2025	29.91	30.44	29.81	30.01	30.01	0.37%	613,144
Jul 21, 2025	30.04	30.56	29.88	29.90	29.90	0.57%	706,628
Jul 18, 2025	30.77	31.05	29.72	29.73	29.73	-0.03%	750,579
Jul 17, 2025	29.32	29.88	29.13	29.74	29.74	0.98%	1,490,183
Jul 16, 2025	29.36	29.76	29.05	29.45	29.45	0.48%	642,902
Jul 15, 2025	30.80	30.98	29.27	29.31	29.31	-5.42%	547,558
Jul 14, 2025	30.71	31.04	30.64	30.99	30.99	0.62%	404,820
Jul 11, 2025	30.91	30.98	30.64	30.80	30.80	-0.84%	599,490
Jul 10, 2025	30.90	31.45	30.71	31.06	31.06	0.26%	454,709
Jul 9, 2025	31.14	31.16	30.75	30.98	30.98	0.23%	359,535
Jul 8, 2025	30.70	31.11	30.55	30.91	30.91	0.55%	713,105
Jul 7, 2025	30.97	31.42	30.58	30.74	30.74	-1.51%	591,789
Jul 3, 2025	31.21	31.44	31.05	31.21	31.21	1.04%	255,652
Jul 2, 2025	30.64	30.91	30.36	30.89	30.89	1.44%	411,072
Jul 1, 2025	29.22	30.74	29.17	30.45	30.45	4.00%	458,477
Jun 30, 2025	29.52	29.60	29.24	29.28	29.28	-0.14%	398,203
Jun 27, 2025	29.56	29.61	29.10	29.32	29.32	-0.54%	463,854
Jun 26, 2025	29.10	29.52	29.02	29.48	29.48	2.08%	334,170
Jun 25, 2025	29.02	29.09	28.78	28.88	28.88	-0.69%	317,857
Jun 24, 2025	29.17	29.54	29.00	29.08	29.08	1.01%	434,457
Jun 23, 2025	28.13	28.81	28.12	28.79	28.79	2.13%	412,868
Jun 20, 2025	27.99	28.33	27.95	28.19	28.19	0.97%	1,259,343
Jun 18, 2025	27.57	28.13	27.45	27.92	27.92	1.05%	465,154
Jun 17, 2025	27.64	27.92	27.59	27.63	27.63	-1.22%	549,489
Jun 16, 2025	28.40	28.49	27.88	27.97	27.97	-0.36%	516,201
Jun 13, 2025	28.44	28.49	28.01	28.07	28.07	-2.50%	468,155
Jun 12, 2025	28.97	29.37	28.55	28.79	28.79	-1.07%	387,665
Jun 11, 2025	29.50	29.54	29.01	29.10	29.10	-0.92%	370,903
Jun 10, 2025	29.17	30.00	29.09	29.37	29.37	1.17%	348,078
Jun 9, 2025	29.24	29.36	28.99	29.03	29.03	-0.17%	375,191
Jun 6, 2025	28.82	29.10	28.60	29.08	29.08	2.36%	379,627
Jun 5, 2025	28.47	28.60	28.21	28.41	28.41	-0.25%	389,145
Jun 4, 2025	28.90	29.21	28.41	28.48	28.48	-1.25%	328,319
Jun 3, 2025	28.17	28.90	28.13	28.84	28.84	1.76%	329,283
Jun 2, 2025	28.42	28.49	27.84	28.34	28.34	-0.28%	335,999
May 30, 2025	28.57	28.63	28.32	28.42	28.42	-0.77%	391,468
May 29, 2025	28.52	28.65	28.34	28.64	28.64	0.60%	497,584
May 28, 2025	28.83	28.98	28.40	28.47	28.47	-1.62%	481,548
May 27, 2025	28.73	28.96	28.39	28.94	28.94	1.65%	414,675
May 23, 2025	28.32	28.56	27.97	28.47	28.47	-1.28%	752,559
May 22, 2025	28.79	29.12	28.53	28.84	28.57	0.35%	423,327
May 21, 2025	29.43	29.57	28.72	28.74	28.47	-3.43%	585,317