Capital One Financial Corporation - 0HT4.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	225.13	221.33	222.2	227.39	221.07	463
September 04, 2025	221.99	226	226	226	221.7	651
September 03, 2025	221.67	221.74	218.95	223.48	218.95	141,017
September 02, 2025	223.5	223.43	223.43	223.52	219.84	2,236
August 29, 2025	227.49	226.32	226.32	228.14	226.32	321
August 28, 2025	225.9	226.59	226.59	227.44	225.05	2,560
August 27, 2025	225	225.26	225.26	226.59	224.45	218
August 26, 2025	220.49	223.87	223.87	224.01	220.49	598
August 22, 2025	216.07	222.14	220.54	222.43	213.03	402
August 21, 2025	213.35	211.87	211.87	213.54	210.92	111
August 20, 2025	213.97	213.35	213.35	214.08	209.72	68
August 19, 2025	216	214.4	214.4	217.19	214.4	1,904
August 18, 2025	215.37	214.15	214.24	215.89	213.51	2,072
August 15, 2025	220	216.21	216.21	221.25	214.72	1,582
August 14, 2025	216.02	217.37	216.77	219.02	215.73	802
August 13, 2025	217.5	216.25	215.65	218.75	215.28	625
August 12, 2025	210.41	215.45	214.86	216.4	209.5	497
August 11, 2025	208.84	209.22	208.64	209.53	208.09	1,048
August 08, 2025	208.77	209.26	208.68	210.27	206.34	1,066
August 07, 2025	214.47	208.52	207.94	214.47	207.89	433
August 06, 2025	212.59	212.2	211.61	213.08	211.59	944
August 05, 2025	211.51	211.84	211.26	212.92	208.71	1,298
August 04, 2025	208.25	209.37	208.79	210.24	208.08	801
August 01, 2025	210.89	205.57	207.72	211.19	203.78	1,900
July 31, 2025	214.1	215.42	215.42	216.1	213.34	914
July 30, 2025	213.12	215.98	215.98	216.35	212.52	1,524
July 29, 2025	214.88	213.86	213.86	216.33	213.71	232,707
July 28, 2025	213.5	213.06	213.06	215.15	212.32	301
July 25, 2025	211.75	210.18	210.18	213.54	209.09	1,042
July 24, 2025	220	218.05	218.05	221.22	215.72	6,600
July 23, 2025	227.92	221.75	221.75	231.91	219.67	3,312
July 22, 2025	215.49	215.16	215.16	218.07	215.06	371
July 21, 2025	218.49	218.59	218.59	219.59	217.82	948
July 18, 2025	218.83	216.98	216.98	219.4	215.53	491
July 17, 2025	217.43	217.59	217.59	218.84	215.83	1,077
July 16, 2025	215.11	215.83	215.83	217.13	213.58	832
July 15, 2025	219.81	217.89	217.89	220.64	216.28	1,784
July 14, 2025	220.3	220.93	220.93	221.15	219.04	541
July 11, 2025	218.86	220.13	220.13	220.13	218.12	2,392
July 10, 2025	218.11	221.57	221.57	221.63	218.11	4,467
July 09, 2025	219.4	219.24	219.24	219.94	218.5	1,056
July 08, 2025	220.07	218.75	218.93	220.45	216.78	1,020
July 07, 2025	223.88	220.58	220.58	223.88	216.9	530
July 03, 2025	219.36	220.99	220.99	221.75	218.75	2,391
July 02, 2025	216	218.04	218.04	218.51	214.74	51,961
July 01, 2025	211.5	215.94	215.94	216.22	211.5	1,375
June 30, 2025	213.3	213.9	213.9	215.45	211.78	927
June 27, 2025	211.75	212.29	212.29	212.83	208.89	1,259
June 26, 2025	209.5	210.99	210.99	211.31	209.26	460
June 25, 2025	206.92	207.1	207.1	207.63	205.74	1,103
June 24, 2025	202.2	207.01	207.01	207.28	202.2	4,914
June 23, 2025	197	199.65	199.65	200.34	195.25	502
June 20, 2025	198.82	197.82	197.82	199.98	197.3	115
June 18, 2025	195.22	197.14	197.14	198.16	193.71	6,438
June 17, 2025	195.9	195.46	195.46	196.8	195.03	146
June 16, 2025	192.91	198.77	198.77	198.77	192.91	144
June 13, 2025	191.96	193.53	193.53	195.52	191.96	1,062
June 12, 2025	200.31	198.27	198.27	200.31	196.71	860
June 11, 2025	202.34	202.77	202.77	204.48	201.47	196
June 10, 2025	198.57	199.47	199.47	200.17	198.51	49

Capital One Financial Corporation (0HT4.L) LSE