Capital One Financial Corporation (0HT4.L) LSE

224.04

+3.17(+1.44%)

Updated at September 26 07:02PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025223.53224.04224.2224.98222.63,581
September 25, 2025224.28220.87220.87224.28219.921,441
September 24, 2025224.8224.08224.08225.25223.39779
September 23, 2025225.38223.17223.17227.7223.17241
September 22, 2025227225.36225.36227.2225.26699
September 19, 2025230.41228.17228.17230.41226.586,486
September 18, 2025227.37228.98228.98229.67226.39676
September 17, 2025224.86228.02228.02228.6224.82822
September 16, 2025227.58223.76223.76227.58222.34654
September 15, 2025225.07227.49227.49230.49225.012,159
September 12, 2025223.93222.88222.88224.29221.81622
September 11, 2025222.2225.37225.37226.02220.531,028
September 10, 2025223222.67222.67223.7221.03269
September 09, 2025219.76219.66219.66221.97218.171,013
September 08, 2025222.06219.54219.54222.21218.991,816
September 05, 2025225.13221.33222.2227.39221.07463
September 04, 2025221.99226226226221.7651
September 03, 2025221.67221.74218.95223.48218.95141,017
September 02, 2025223.5223.43223.43223.52219.842,236
August 29, 2025227.49226.32226.32228.14226.32321
August 28, 2025225.9226.59226.59227.44225.052,560
August 27, 2025225225.26225.26226.59224.45218
August 26, 2025220.49223.87223.87224.01220.49598
August 22, 2025216.07222.14220.54222.43213.03402
August 21, 2025213.35211.87211.87213.54210.92111
August 20, 2025213.97213.35213.35214.08209.7268
August 19, 2025216214.4214.4217.19214.41,904
August 18, 2025215.37214.15214.24215.89213.512,072
August 15, 2025220216.21216.21221.25214.721,582
August 14, 2025216.02217.37216.77219.02215.73802
August 13, 2025217.5216.25215.65218.75215.28625
August 12, 2025210.41215.45214.86216.4209.5497
August 11, 2025208.84209.22208.64209.53208.091,048
August 08, 2025208.77209.26208.68210.27206.341,066
August 07, 2025214.47208.52207.94214.47207.89433
August 06, 2025212.59212.2211.61213.08211.59944
August 05, 2025211.51211.84211.26212.92208.711,298
August 04, 2025208.25209.37208.79210.24208.08801
August 01, 2025210.89205.57207.72211.19203.781,900
July 31, 2025214.1215.42215.42216.1213.34914
July 30, 2025213.12215.98215.98216.35212.521,524
July 29, 2025214.88213.86213.86216.33213.71232,707
July 28, 2025213.5213.06213.06215.15212.32301
July 25, 2025211.75210.18210.18213.54209.091,042
July 24, 2025220218.05218.05221.22215.726,600
July 23, 2025227.92221.75221.75231.91219.673,312
July 22, 2025215.49215.16215.16218.07215.06371
July 21, 2025218.49218.59218.59219.59217.82948
July 18, 2025218.83216.98216.98219.4215.53491
July 17, 2025217.43217.59217.59218.84215.831,077
July 16, 2025215.11215.83215.83217.13213.58832
July 15, 2025219.81217.89217.89220.64216.281,784
July 14, 2025220.3220.93220.93221.15219.04541
July 11, 2025218.86220.13220.13220.13218.122,392
July 10, 2025218.11221.57221.57221.63218.114,467
July 09, 2025219.4219.24219.24219.94218.51,056
July 08, 2025220.07218.75218.93220.45216.781,020
July 07, 2025223.88220.58220.58223.88216.9530
July 03, 2025219.36220.99220.99221.75218.752,391
July 02, 2025216218.04218.04218.51214.7451,961
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved