-
5 DAY PERFORMANCE
-2.39% -
1 MONTH PERFORMANCE
+4.53% -
3 MONTH PERFORMANCE
-2.57% -
6 MONTH PERFORMANCE
+6.41% -
YEAR-TO-DATE PERFORMANCE
-17.16% -
1 YEAR PERFORMANCE
-8.76%
Exscientia plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $5.67 | $5.31 (-6.35%) | $5.79 | $5.29 | 721,154 | $672.22 M |
| 11/13/2024 | $5.89 | $5.61 (-4.75%) | $6.15 | $5.61 | 643,466 | $710.19 M |
| 11/12/2024 | $5.75 | $5.82 (1.22%) | $6.11 | $5.65 | 879,900 | $736.78 M |
| 11/11/2024 | $5.54 | $5.96 (7.58%) | $6.49 | $5.44 | 3.19 M | $754.50 M |
| 11/08/2024 | $5.25 | $5.44 (3.62%) | $5.51 | $5.23 | 596,600 | $688.67 M |
| 11/07/2024 | $5.30 | $5.28 (-0.38%) | $5.41 | $5.15 | 423,374 | $668.42 M |
| 11/06/2024 | $5.20 | $5.31 (2.12%) | $5.36 | $5.14 | 589,400 | $672.22 M |
| 11/05/2024 | $5.01 | $5.17 (3.19%) | $5.18 | $4.85 | 683,514 | $654.49 M |
| 11/04/2024 | $4.92 | $5.01 (1.83%) | $5.05 | $4.80 | 512,955 | $634.24 M |
| 11/01/2024 | $4.91 | $4.90 (-0.2%) | $5.04 | $4.90 | 218,807 | $620.31 M |
| 10/31/2024 | $5.09 | $4.86 (-4.52%) | $5.09 | $4.82 | 446,575 | $615.25 M |
| 10/30/2024 | $5.08 | $5.13 (0.98%) | $5.26 | $5.08 | 340,572 | $649.43 M |
| 10/29/2024 | $5.24 | $5.11 (-2.48%) | $5.24 | $5.05 | 283,055 | $646.90 M |
| 10/28/2024 | $4.92 | $5.23 (6.3%) | $5.25 | $4.92 | 730,454 | $662.09 M |
| 10/25/2024 | $4.86 | $4.92 (1.23%) | $5.01 | $4.80 | 340,115 | $622.84 M |
| 10/24/2024 | $4.89 | $4.80 (-1.84%) | $4.89 | $4.72 | 278,927 | $607.65 M |
| 10/23/2024 | $5.00 | $4.87 (-2.6%) | $5.03 | $4.76 | 434,900 | $616.51 M |
| 10/22/2024 | $5.05 | $5.05 (0%) | $5.15 | $4.99 | 277,500 | $639.30 M |
| 10/21/2024 | $5.22 | $5.09 (-2.49%) | $5.22 | $4.97 | 436,090 | $644.37 M |
| 10/18/2024 | $5.06 | $5.21 (2.96%) | $5.22 | $5.03 | 509,402 | $659.56 M |
| 10/17/2024 | $5.36 | $5.06 (-5.6%) | $5.41 | $5.04 | 577,800 | $640.57 M |
| 10/16/2024 | $5.04 | $5.29 (4.96%) | $5.35 | $5.04 | 471,618 | $669.68 M |
| 10/15/2024 | $5.07 | $5.04 (-0.59%) | $5.12 | $4.92 | 684,700 | $638.04 M |
| 10/14/2024 | $4.97 | $5.08 (2.21%) | $5.13 | $4.90 | 901,635 | $643.10 M |
| 10/11/2024 | $4.70 | $4.97 (5.74%) | $5.00 | $4.64 | 563,665 | $629.17 M |
| 10/10/2024 | $4.65 | $4.71 (1.29%) | $4.71 | $4.54 | 482,105 | $596.26 M |
| 10/09/2024 | $4.82 | $4.62 (-4.15%) | $4.93 | $4.61 | 404,933 | $584.87 M |
| 10/08/2024 | $4.64 | $4.81 (3.66%) | $4.82 | $4.61 | 480,910 | $608.92 M |
| 10/07/2024 | $4.51 | $4.64 (2.88%) | $4.64 | $4.51 | 284,900 | $587.40 M |
| 10/04/2024 | $4.55 | $4.60 (1.1%) | $4.72 | $4.55 | 316,690 | $582.33 M |
| 10/03/2024 | $4.54 | $4.58 (0.88%) | $4.70 | $4.54 | 499,422 | $579.80 M |
| 10/02/2024 | $4.59 | $4.60 (0.22%) | $4.76 | $4.46 | 625,716 | $582.33 M |
| 10/01/2024 | $4.85 | $4.62 (-4.74%) | $4.88 | $4.58 | 696,300 | $584.87 M |
| 09/30/2024 | $5.00 | $4.88 (-2.4%) | $5.14 | $4.83 | 627,880 | $617.78 M |
| 09/27/2024 | $5.26 | $5.06 (-3.8%) | $5.42 | $5.05 | 611,000 | $640.57 M |
| 09/26/2024 | $5.14 | $5.30 (3.11%) | $5.31 | $5.06 | 649,100 | $670.95 M |
| 09/25/2024 | $5.12 | $5.14 (0.39%) | $5.30 | $5.09 | 542,337 | $650.70 M |
| 09/24/2024 | $5.01 | $5.11 (2%) | $5.20 | $5.00 | 520,460 | $646.90 M |
| 09/23/2024 | $5.06 | $5.04 (-0.4%) | $5.12 | $5.00 | 571,410 | $638.04 M |
| 09/20/2024 | $5.11 | $5.04 (-1.37%) | $5.19 | $5.04 | 3.58 M | $638.04 M |
| 09/19/2024 | $5.31 | $5.20 (-2.07%) | $5.39 | $5.14 | 933,632 | $658.29 M |
| 09/18/2024 | $5.08 | $5.22 (2.76%) | $5.55 | $5.08 | 1.02 M | $660.82 M |
| 09/17/2024 | $5.07 | $5.03 (-0.79%) | $5.27 | $5.01 | 806,800 | $636.77 M |
| 09/16/2024 | $4.95 | $5.06 (2.22%) | $5.11 | $4.87 | 489,800 | $640.57 M |
| 09/13/2024 | $5.07 | $5.03 (-0.79%) | $5.22 | $5.00 | 231,573 | $636.77 M |
| 09/12/2024 | $5.07 | $5.08 (0.2%) | $5.14 | $4.92 | 280,738 | $643.10 M |
| 09/11/2024 | $4.84 | $5.01 (3.51%) | $5.04 | $4.78 | 431,218 | $634.24 M |
| 09/10/2024 | $4.83 | $4.79 (-0.83%) | $4.86 | $4.72 | 736,743 | $606.39 M |
| 09/09/2024 | $4.90 | $4.85 (-1.02%) | $4.90 | $4.66 | 518,500 | $613.98 M |
| 09/06/2024 | $4.92 | $4.90 (-0.41%) | $4.93 | $4.68 | 409,201 | $620.31 M |
| 09/05/2024 | $4.95 | $4.88 (-1.41%) | $5.06 | $4.85 | 398,830 | $617.78 M |
| 09/04/2024 | $4.96 | $4.96 (0%) | $5.24 | $4.81 | 626,000 | $627.91 M |
| 09/03/2024 | $5.38 | $4.91 (-8.74%) | $5.39 | $4.75 | 1.45 M | $621.58 M |
| 08/30/2024 | $5.93 | $5.56 (-6.24%) | $5.93 | $5.53 | 752,712 | $700.42 M |
| 08/29/2024 | $5.49 | $5.66 (3.1%) | $5.90 | $5.43 | 883,640 | $713.02 M |
| 08/28/2024 | $5.71 | $5.55 (-2.8%) | $5.75 | $5.45 | 579,442 | $699.16 M |
| 08/27/2024 | $5.87 | $5.81 (-1.02%) | $5.93 | $5.69 | 349,908 | $731.92 M |
| 08/26/2024 | $5.98 | $6.00 (0.33%) | $6.06 | $5.80 | 906,324 | $755.85 M |
| 08/23/2024 | $5.70 | $6.00 (5.26%) | $6.01 | $5.70 | 704,700 | $755.85 M |
| 08/22/2024 | $5.85 | $5.68 (-2.91%) | $5.86 | $5.61 | 728,200 | $715.54 M |
| 08/21/2024 | $5.51 | $5.83 (5.81%) | $5.85 | $5.46 | 735,200 | $734.44 M |
| 08/20/2024 | $5.44 | $5.53 (1.65%) | $5.57 | $5.36 | 581,928 | $696.65 M |
| 08/19/2024 | $5.25 | $5.49 (4.57%) | $5.51 | $5.05 | 742,000 | $691.61 M |
| 08/16/2024 | $5.31 | $5.32 (0.19%) | $5.50 | $5.21 | 535,200 | $670.19 M |
| 08/15/2024 | $5.45 | $5.30 (-2.75%) | $5.45 | $5.01 | 650,800 | $667.67 M |
| 08/14/2024 | $5.09 | $5.45 (7.07%) | $5.50 | $4.76 | 1.16 M | $686.57 M |