Capital One Financial Corporation (0HT4.L) LSE

207.10

+2.89(+1.42%)

Updated at February 20 07:12PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 2026205.1207.1207.1207.73202.9520
February 19, 2026210.25204.21204.21210.25203.49397
February 18, 2026206.89210.16210.16210.73206.4614
February 17, 2026210.1207.68207.68211203.01511
February 13, 2026208.67208.14208.14208.75202.521,621
February 12, 2026215.5205.8205.8219.38205.8917
February 11, 2026219.59214.69214.69222214406
February 10, 2026222.8219.14219.14225.94219.14465
February 09, 2026227223.05223.05227220.391,296
February 06, 2026218.88223.8223.8224.44218.88968
February 05, 2026228.8216.91216.91228.8214.43,158
February 04, 2026224.99224.72224.72227.45222.11,043
February 03, 2026224.76225.02225.02226.92219.97574
February 02, 2026215.01224.56224.56224.62153,709
January 30, 2026217217.5217.5221.22171,953
January 29, 2026218.1218.35218.35222.22218.11,234
January 28, 2026221.14221.3221.3221.39217629
January 27, 2026220215.5215.5222.16214.611,068
January 26, 2026217.05220.4220.4220.54217.05694
January 23, 2026228.1218.96218.96229.99217.482,862
January 22, 2026233.85236.91236.91237.56233.031,090
January 21, 2026229.22231.78231.78233.36228.5880
January 20, 2026234.51230.36230.36236.53229.962,019
January 16, 2026238.34241.67241.67242.16238.341,333
January 15, 2026234.83238.59238.59239.7234.83735
January 14, 2026231.69229.19227.78234.4227.417,151
January 13, 2026235.35232.39232.39235.36230.281,903
January 12, 2026239.11232.98232.98239.11228.557,168
January 09, 2026256252.38252.38256.13251.23502
January 08, 2026252.02254.67254.67257.03252.02946
January 07, 2026258.21255.38255.38259.85253.62280
January 06, 2026250.98259.43259.43259.432501,064
January 05, 2026247.55252.46252.46252.93247.51648
January 02, 2026244.98243.81243.81245.29243.661,786
December 31, 2025243.75244.45244.45245243.32199
December 30, 2025245.52244.07244.07246.39243.99453
December 29, 2025249.32245.96245.96249.46245.73426
December 24, 2025248.22248.81248.81249.57248.22139
December 23, 2025246.34247.2247.2247.2246.34215
December 22, 2025244246246247.01244487
December 19, 2025242.65243.89243.89244.4241.111,278
December 18, 2025239.9242.9242.9244.54239.91,331
December 17, 2025243.51240.66240.05244.5239.92147
December 16, 2025239.82240.28240.28241.33239.82397
December 15, 2025239.38239.26239.26239.38238.492,788
December 12, 2025240237.25237.25242237.25784
December 11, 2025235.57239.92239.92242.69235.572,267
December 10, 2025228.86232.83232.83233.18228.86407
December 09, 2025231.06231.99232.38234.85228.52337
December 08, 2025229.65230.35230.35232.78229.55965
December 05, 2025230231.2232.53232.95227.88344
December 04, 2025228.22229.23229.23231.66223.151,046
December 03, 2025223.99227.18227.18228.27222.98528,975
December 02, 2025220.63223.27223.27224.73217.43583
December 01, 2025216.51222.21222.21223.02215.275,969
November 28, 2025218218.93218.93220.75215.52556
November 26, 2025214.42218.79218.79219.06212.5844
November 25, 2025209.54214.41214.41214.41208.986,544
November 24, 2025207.95209.82209.82210.46207.952,976
November 21, 2025203.56203.24203.99206.43200.2325
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved