Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	110.00	110.71	106.11	107.93	107.93	-1.01%	1,650,851
Jul 31, 2025	109.09	109.56	107.96	109.03	109.03	-0.46%	3,582,719
Jul 30, 2025	109.53	111.00	108.60	109.53	109.53	0.14%	1,438,987
Jul 29, 2025	111.50	112.10	108.50	109.38	109.38	-1.70%	1,463,233
Jul 28, 2025	109.67	111.44	109.12	111.27	111.27	1.67%	1,428,036
Jul 25, 2025	108.39	110.00	106.78	109.44	109.44	0.91%	1,463,601
Jul 24, 2025	108.65	110.90	108.31	108.45	108.45	0.75%	2,554,786
Jul 23, 2025	108.00	108.95	107.03	107.64	107.64	-0.06%	1,392,637
Jul 22, 2025	107.05	107.89	106.28	107.71	107.71	1.27%	1,294,284
Jul 21, 2025	107.20	107.26	105.01	106.36	106.36	-0.38%	1,764,450
Jul 18, 2025	109.61	109.70	106.57	106.77	106.77	-2.44%	2,055,884
Jul 17, 2025	110.12	110.34	108.83	109.44	109.44	-0.37%	1,125,281
Jul 16, 2025	111.08	111.77	109.67	109.85	109.85	-1.04%	1,241,723
Jul 15, 2025	111.50	111.71	110.01	111.00	111.00	-0.01%	1,682,344
Jul 14, 2025	110.58	111.06	109.03	111.01	111.01	-0.14%	1,557,513
Jul 11, 2025	111.07	112.04	110.57	111.17	111.17	-0.68%	1,207,879
Jul 10, 2025	110.14	112.36	109.56	111.93	111.93	1.68%	2,032,821
Jul 9, 2025	109.30	110.36	107.83	110.08	110.08	-0.34%	1,841,679
Jul 8, 2025	109.37	111.57	109.16	110.46	110.46	1.65%	2,148,349
Jul 7, 2025	105.15	109.04	104.94	108.67	108.67	2.88%	2,894,726
Jul 3, 2025	104.44	106.74	104.08	105.63	105.63	0.91%	1,407,270
Jul 2, 2025	102.28	104.95	101.18	104.68	104.68	2.67%	2,319,240
Jul 1, 2025	96.86	102.48	96.86	101.96	101.96	8.85%	5,341,240
Jun 30, 2025	94.56	94.67	92.75	93.67	93.67	-1.07%	1,730,862
Jun 27, 2025	92.67	94.73	92.44	94.68	94.68	2.20%	2,640,932
Jun 26, 2025	92.86	93.65	91.52	92.64	92.64	0.79%	1,605,876
Jun 25, 2025	91.01	92.91	90.97	91.91	91.91	1.03%	1,774,402
Jun 24, 2025	90.69	91.48	89.85	90.97	90.97	1.42%	1,765,921
Jun 23, 2025	88.61	89.95	87.36	89.70	89.70	1.37%	1,862,282
Jun 20, 2025	87.90	88.85	87.11	88.49	88.49	1.82%	2,841,661
Jun 18, 2025	86.89	88.25	86.53	86.91	86.91	-0.42%	1,256,957
Jun 17, 2025	88.19	88.33	86.78	87.28	87.28	-1.49%	1,325,126
Jun 16, 2025	86.00	89.10	85.96	88.60	88.60	5.25%	2,522,704
Jun 13, 2025	85.14	85.63	83.45	84.18	84.18	-3.32%	2,025,090
Jun 12, 2025	86.18	87.30	85.45	87.07	87.07	-0.51%	1,361,416
Jun 11, 2025	87.62	88.18	86.57	87.52	87.52	0.98%	2,010,762
Jun 10, 2025	85.06	87.10	85.06	86.67	86.67	2.33%	1,610,189
Jun 9, 2025	84.01	85.08	84.01	84.70	84.70	1.68%	2,134,195
Jun 6, 2025	84.66	84.66	82.64	83.30	83.30	0.07%	3,151,921
Jun 5, 2025	86.32	86.32	82.63	83.24	83.24	-3.37%	3,426,097
Jun 4, 2025	87.40	87.70	85.73	86.14	86.14	-1.83%	1,951,609
Jun 3, 2025	87.55	88.22	85.49	87.75	87.75	-0.06%	2,925,273
Jun 2, 2025	91.41	91.74	87.25	87.80	87.80	-3.03%	3,285,663
May 30, 2025	89.75	90.74	88.93	90.54	90.54	-0.21%	6,827,922
May 29, 2025	92.31	92.58	90.37	90.73	90.73	-0.23%	2,208,463
May 28, 2025	92.56	92.60	90.74	90.94	90.94	-1.73%	1,405,612
May 27, 2025	91.53	93.16	91.42	92.54	92.54	2.29%	1,813,710
May 23, 2025	89.41	90.99	89.06	90.47	90.47	-0.48%	1,335,792
May 22, 2025	91.12	91.51	89.51	90.91	90.91	-0.64%	1,987,798
May 21, 2025	92.89	93.37	91.09	91.50	91.50	-2.42%	2,157,515