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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	223.99	227.18	227.18	228.27	222.98	528,975
December 02, 2025	220.63	223.27	223.27	224.73	217.43	583
December 01, 2025	216.51	222.21	222.21	223.02	215.27	5,969
November 28, 2025	218	218.93	218.93	220.75	215.52	556
November 26, 2025	214.42	218.79	218.79	219.06	212.5	844
November 25, 2025	209.54	214.41	214.41	214.41	208.98	6,544
November 24, 2025	207.95	209.82	209.82	210.46	207.95	2,976
November 21, 2025	203.56	203.24	203.99	206.43	200.23	25
November 20, 2025	204	201.44	201.44	209.59	201.44	625
November 19, 2025	202.44	200.51	200.51	202.72	200.51	276
November 18, 2025	202.21	203.26	203.26	203.81	199.74	1,241
November 17, 2025	213.08	202.37	202.37	213.08	202.37	3,274
November 14, 2025	213.96	213.08	213.08	214.24	210.05	503
November 13, 2025	220.61	217.45	217.45	222.97	217.45	159
November 12, 2025	220.22	223.02	223.02	223.57	220	206
November 11, 2025	220.14	221.96	221.96	221.96	219.31	257
November 10, 2025	219.2	220.74	220.74	222.25	218.42	625
November 07, 2025	217.45	215.74	215.74	218.56	213.59	698
November 06, 2025	221.42	217.2	217.2	221.42	216.19	503
November 05, 2025	220.7	222.55	222.55	223.17	218.35	1,851
November 04, 2025	221.78	220.43	220.43	221.97	218	385
November 03, 2025	220.03	221.78	221.78	221.78	218.94	865
October 31, 2025	218.39	219.7	219.7	221.11	217.13	798
October 30, 2025	218.23	221.06	221.06	222.72	218.23	482
October 29, 2025	218.5	218.64	218.64	221.93	216.22	826
October 28, 2025	223.41	221.07	221.07	223.41	220	432
October 27, 2025	227.88	222.58	222.58	227.88	222.58	1,494
October 24, 2025	223.01	224.74	224.65	227.37	223.01	1,814
October 23, 2025	221	221.49	221.49	222.51	218.65	403
October 22, 2025	224.6	223.03	223.03	230.9	220.25	3,646
October 21, 2025	215.8	216.57	216.57	219	214.49	449
October 20, 2025	213.92	215.08	215.08	215.1	212.34	281
October 17, 2025	201	210.56	210.56	211.1	201	611
October 16, 2025	215.25	201.53	201.4	215.25	201.26	984
October 15, 2025	217.37	214.1	214.1	217.46	214.1	771
October 14, 2025	206.41	216.02	216.02	216.57	205.95	933
October 13, 2025	207.9	206.57	206.57	207.9	204.45	1,787
October 10, 2025	211.48	204.67	204.67	212.14	204.67	984
October 09, 2025	211.9	210.92	210.92	212.8	210.87	6,147
October 08, 2025	214.1	214.86	214.86	215.66	211.6	658
October 07, 2025	213.8	213.4	213.4	214.56	211.78	309
October 06, 2025	215	212.62	212.62	216.58	212.31	619
October 03, 2025	214.16	214.66	214.66	215.33	212.9	141
October 02, 2025	213.27	211.14	211.14	214.23	210.98	579
October 01, 2025	211.17	215.99	215.99	216.55	211.17	2,816
September 30, 2025	223.73	210.61	210.61	223.73	209.08	9,923
September 29, 2025	226.05	222.13	222.13	226.23	221.69	296
September 26, 2025	223.53	224.04	224.2	224.98	222.6	3,581
September 25, 2025	224.28	220.87	220.87	224.28	219.92	1,441
September 24, 2025	224.8	224.08	224.08	225.25	223.39	779
September 23, 2025	225.38	223.17	223.17	227.7	223.17	241
September 22, 2025	227	225.36	225.36	227.2	225.26	699
September 19, 2025	230.41	228.17	228.17	230.41	226.58	6,486
September 18, 2025	227.37	228.98	228.98	229.67	226.39	676
September 17, 2025	224.86	228.02	228.02	228.6	224.82	822
September 16, 2025	227.58	223.76	223.76	227.58	222.34	654
September 15, 2025	225.07	227.49	227.49	230.49	225.01	2,159
September 12, 2025	223.93	222.88	222.88	224.29	221.81	622
September 11, 2025	222.2	225.37	225.37	226.02	220.53	1,028
September 10, 2025	223	222.67	222.67	223.7	221.03	269

Capital One Financial Corporation (0HT4.L) LSE