Eight Capital Partners Plc (AQU:ECP)
London
· Delayed Price · Currency is GBP · Price in GBX 79.50
0.00 (0.00%)
At close: Dec 4, 2025
Eight Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Dec 3, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Dec 2, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Dec 1, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Nov 28, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Nov 27, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Nov 26, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Nov 25, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Nov 24, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Nov 21, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Nov 20, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Nov 19, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.27% | - |
| Nov 18, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Nov 17, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Nov 14, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.29% | - |
| Nov 13, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Nov 12, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Nov 11, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Nov 10, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 2.65% | - |
| Nov 7, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Nov 6, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Nov 5, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.72% | - |
| Nov 4, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 3.52% | - |
| Nov 3, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -5.96% | - |
| Oct 31, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 7.86% | - |
| Oct 30, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -15.15% | - |
| Oct 29, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Oct 28, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Oct 27, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -2.94% | - |
| Oct 24, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Oct 23, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Oct 22, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -2.86% | - |
| Oct 21, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -7.89% | - |
| Oct 20, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Oct 17, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Oct 16, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Oct 15, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Oct 14, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Oct 13, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Oct 10, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Oct 9, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Oct 8, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Oct 7, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Oct 6, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Oct 3, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Oct 2, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Oct 1, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Sep 30, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Sep 29, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Sep 26, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Sep 25, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Sep 24, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Sep 23, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Sep 22, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Sep 19, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Sep 18, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Sep 17, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Sep 16, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Sep 15, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Sep 12, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 3.83% | - |
| Sep 11, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 7.65% | - |
| Sep 10, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Sep 9, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Sep 8, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Sep 5, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Sep 4, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Sep 3, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 3.03% | - |
| Sep 2, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 10.00% | - |
| Sep 1, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Aug 29, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Aug 28, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 25.00% | - |
| Aug 27, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 26, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 33.33% | - |
| Aug 22, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 28.57% | - |
| Aug 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 20, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 18, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 14, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 12, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 8, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 5, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 1, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -6.67% | - |
| Jul 31, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Jul 30, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Jul 29, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 15.38% | - |
| Jul 28, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jul 25, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jul 24, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jul 23, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jul 22, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jul 21, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jul 18, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jul 17, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |