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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	219.76	219.66	219.66	221.97	218.17	1,013
September 08, 2025	222.06	219.54	219.54	222.21	218.99	1,816
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

Capital One Financial Corporation (0HT4.L) LSE