5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-3.97%
6 MONTH PERFORMANCE
-10.37%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-27.87%
Exscientia plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $4.84 | $4.84 (0%) | $4.84 | $4.84 | 0 | |
| 11/19/2024 | $4.63 | $4.84 (4.54%) | $4.85 | $4.49 | 1.51 M | $612.72 M |
| 11/18/2024 | $4.74 | $4.69 (-1.05%) | $4.76 | $4.45 | 1.73 M | $593.73 M |
| 11/15/2024 | $5.26 | $4.69 (-10.84%) | $5.30 | $4.69 | 2.01 M | $593.73 M |
| 11/14/2024 | $5.67 | $5.31 (-6.35%) | $5.79 | $5.29 | 721,775 | $672.22 M |
| 11/13/2024 | $5.89 | $5.61 (-4.75%) | $6.15 | $5.61 | 643,466 | $710.20 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 |