Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Eagle Capital S (EAGL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 31.69 31.87 31.69 31.88 7,049
5th Feb 2026 (Thu) 31.70 31.77 31.57 31.61 16,365
4th Feb 2026 (Wed) 32.19 32.33 32.03 32.20 8,712
3rd Feb 2026 (Tue) 32.535 32.535 31.87 32.19 9,692
2nd Feb 2026 (Mon) 32.49 32.68 32.49 32.60 19,405
30th Jan 2026 (Fri) 32.54 32.57 32.28 32.43 2,932
29th Jan 2026 (Thu) 32.60 32.62 32.30 32.64 3,084
28th Jan 2026 (Wed) 33.22 33.22 32.99 33.07 2,670
27th Jan 2026 (Tue) 33.07 33.10 32.97 33.07 5,884
26th Jan 2026 (Mon) 33.56 33.64 33.52 33.58 4,360
23rd Jan 2026 (Fri) 33.39 33.47 33.35 33.47 7,154
22nd Jan 2026 (Thu) 33.39 33.45 33.36 33.44 10,344
21st Jan 2026 (Wed) 32.96 33.19 32.93 33.20 2,103
20th Jan 2026 (Tue) 33.09 33.20 32.85 32.89 2,210
19th Jan 2026 (Mon) 33.44 33.50 33.44 33.50 301
16th Jan 2026 (Fri) 33.44 33.50 33.44 33.50 301
15th Jan 2026 (Thu) 33.60 33.77 33.60 33.68 20,029
14th Jan 2026 (Wed) 33.58 33.60 33.37 33.465 3,203
13th Jan 2026 (Tue) 33.69 33.70 33.58 33.83 2,601
12th Jan 2026 (Mon) 33.80 33.83 33.80 33.83 381
9th Jan 2026 (Fri) 33.70 33.86 33.695 33.83 6,542
8th Jan 2026 (Thu) 33.29 33.59 33.27 33.57 3,176
7th Jan 2026 (Wed) 33.46 33.46 33.32 33.34 2,946
6th Jan 2026 (Tue) 33.51 33.62 33.48 33.60 9,407
5th Jan 2026 (Mon) 33.26 33.48 33.26 33.38 1,774
2nd Jan 2026 (Fri) 32.60 32.74 32.43 32.68 90,432
1st Jan 2026 (Thu) 32.58 32.60 32.45 32.46 8,107
31st Dec 2025 (Wed) 32.58 32.60 32.45 32.46 8,107
30th Dec 2025 (Tue) 32.70 32.71 32.63 32.64 2,562
29th Dec 2025 (Mon) 32.81 32.81 32.70 32.78 4,148
26th Dec 2025 (Fri) 32.75 32.88 32.75 32.865 2,704
25th Dec 2025 (Thu) 32.79 32.80 32.79 32.80 1,086
24th Dec 2025 (Wed) 32.79 32.80 32.79 32.80 1,086
23rd Dec 2025 (Tue) 32.66 32.72 32.64 32.71 7,934
22nd Dec 2025 (Mon) 32.64 32.66 32.605 32.65 997
19th Dec 2025 (Fri) 32.56 32.56 32.48 32.48 1,991
18th Dec 2025 (Thu) 32.27 32.45 32.18 32.29 23,503
17th Dec 2025 (Wed) 32.21 32.21 32.02 32.05 3,097
16th Dec 2025 (Tue) 32.16 32.24 32.105 32.23 974
15th Dec 2025 (Mon) 32.28 32.34 32.28 32.26 9,119
12th Dec 2025 (Fri) 32.45 32.45 32.40 32.41 223
11th Dec 2025 (Thu) 32.57 32.68 32.55 32.66 1,534
10th Dec 2025 (Wed) 32.10 32.49 32.10 32.50 3,594
9th Dec 2025 (Tue) 32.10 32.235 32.08 32.10 22,504
8th Dec 2025 (Mon) 32.34 32.35 32.07 32.12 7,834
FTSE 100 Latest
Value10,369.75
Change60.53