-
5 DAY PERFORMANCE
+3.78% -
1 MONTH PERFORMANCE
-4.92% -
3 MONTH PERFORMANCE
+1.16% -
6 MONTH PERFORMANCE
-16.21% -
YEAR-TO-DATE PERFORMANCE
-18.56% -
1 YEAR PERFORMANCE
+3.16%
Exscientia plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/13/2024 | $4.90 | $5.00 (2.04%) | $5.01 | $4.65 | 711,600 | $629.88 M |
| 08/12/2024 | $4.93 | $4.86 (-1.42%) | $5.20 | $4.63 | 713,899 | $612.24 M |
| 08/09/2024 | $5.14 | $5.05 (-1.75%) | $5.27 | $5.02 | 682,914 | $636.18 M |
| 08/08/2024 | $5.39 | $5.27 (-2.23%) | $5.65 | $5.00 | 2.77 M | $663.89 M |
| 08/07/2024 | $5.04 | $4.50 (-10.71%) | $5.04 | $4.50 | 383,801 | $566.89 M |
| 08/06/2024 | $4.26 | $4.83 (13.38%) | $5.01 | $4.26 | 580,000 | $608.46 M |
| 08/05/2024 | $4.14 | $4.26 (2.9%) | $4.29 | $3.80 | 1.15 M | $536.66 M |
| 08/02/2024 | $4.75 | $4.64 (-2.32%) | $4.76 | $4.50 | 405,921 | $584.53 M |
| 08/01/2024 | $5.30 | $4.60 (-13.21%) | $5.33 | $4.51 | 971,500 | $579.49 M |
| 07/31/2024 | $5.18 | $5.29 (2.12%) | $5.42 | $5.18 | 304,445 | $666.41 M |
| 07/30/2024 | $5.24 | $5.18 (-1.15%) | $5.35 | $5.13 | 311,132 | $652.55 M |
| 07/29/2024 | $5.45 | $5.29 (-2.94%) | $5.45 | $5.12 | 331,800 | $666.41 M |
| 07/26/2024 | $5.26 | $5.37 (2.09%) | $5.42 | $5.23 | 316,033 | $676.49 M |
| 07/25/2024 | $5.08 | $5.22 (2.76%) | $5.35 | $4.95 | 399,894 | $657.59 M |
| 07/24/2024 | $5.47 | $5.11 (-6.58%) | $5.52 | $5.02 | 338,800 | $643.74 M |
| 07/23/2024 | $5.17 | $5.37 (3.87%) | $5.43 | $5.04 | 342,500 | $676.49 M |
| 07/22/2024 | $5.14 | $5.18 (0.78%) | $5.21 | $4.89 | 571,104 | $652.55 M |
| 07/19/2024 | $5.19 | $5.14 (-0.96%) | $5.27 | $5.05 | 263,761 | $647.51 M |
| 07/18/2024 | $5.40 | $5.12 (-5.19%) | $5.41 | $5.05 | 706,493 | $645.00 M |
| 07/17/2024 | $5.37 | $5.40 (0.56%) | $5.60 | $5.31 | 481,993 | $680.27 M |
| 07/16/2024 | $5.43 | $5.42 (-0.18%) | $5.50 | $5.31 | 777,519 | $682.79 M |
| 07/15/2024 | $5.80 | $5.40 (-6.9%) | $5.85 | $5.26 | 589,042 | $680.27 M |
| 07/12/2024 | $5.70 | $5.69 (-0.18%) | $5.85 | $5.57 | 555,183 | $716.80 M |
| 07/11/2024 | $5.84 | $5.56 (-4.79%) | $5.90 | $5.33 | 673,434 | $700.42 M |
| 07/10/2024 | $6.10 | $5.73 (-6.07%) | $6.19 | $5.65 | 599,281 | $721.84 M |
| 07/09/2024 | $5.87 | $5.82 (-0.85%) | $6.07 | $5.74 | 824,454 | $733.18 M |
| 07/08/2024 | $5.95 | $5.71 (-4.03%) | $5.95 | $5.57 | 572,129 | $719.32 M |
| 07/05/2024 | $5.50 | $5.75 (4.55%) | $5.75 | $5.40 | 485,039 | $724.36 M |
| 07/03/2024 | $5.12 | $5.37 (4.88%) | $5.50 | $5.12 | 248,599 | $676.49 M |
| 07/02/2024 | $5.13 | $5.10 (-0.58%) | $5.18 | $5.01 | 302,826 | $642.48 M |
| 07/01/2024 | $5.15 | $5.15 (0%) | $5.29 | $5.01 | 320,895 | $648.77 M |
| 06/28/2024 | $5.20 | $5.10 (-1.92%) | $5.24 | $5.04 | 321,853 | $642.48 M |
| 06/27/2024 | $5.23 | $5.22 (-0.19%) | $5.35 | $5.14 | 257,052 | $657.59 M |
| 06/26/2024 | $5.23 | $5.30 (1.34%) | $5.40 | $5.20 | 258,190 | $667.67 M |
| 06/25/2024 | $5.22 | $5.29 (1.34%) | $5.38 | $5.20 | 251,970 | $666.41 M |
| 06/24/2024 | $5.39 | $5.24 (-2.78%) | $5.52 | $5.22 | 350,600 | $660.11 M |
| 06/21/2024 | $5.34 | $5.39 (0.94%) | $5.39 | $5.17 | 969,255 | $679.01 M |
| 06/20/2024 | $5.16 | $5.31 (2.91%) | $5.42 | $5.11 | 490,722 | $668.93 M |