Capital One Financial Corporation (0HT4.L) LSE
180.48
+0.22(+0.12%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
180.48
+0.22(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 180.9 | 180.48 | 180.48 | 185.87 | 178.3 | 236 |
| March 19, 2026 | 182.75 | 180.26 | 180.26 | 185.62 | 175 | 450 |
| March 18, 2026 | 184.99 | 182.83 | 182.83 | 187 | 180.77 | 108 |
| March 17, 2026 | 183.32 | 184.45 | 184.45 | 185.36 | 182.02 | 70 |
| March 16, 2026 | 176 | 180.03 | 180.03 | 183.84 | 175 | 325 |
| March 13, 2026 | 177.1 | 179.35 | 179.35 | 180 | 176.5 | 327 |
| March 12, 2026 | 181 | 177.5 | 177.5 | 181 | 176.38 | 890 |
| March 11, 2026 | 186 | 184.97 | 184.97 | 186.9 | 180.68 | 553 |
| March 10, 2026 | 185 | 185.62 | 185.62 | 189.15 | 182.81 | 465 |
| March 09, 2026 | 186.03 | 181.21 | 181.21 | 189.38 | 178.85 | 901 |
| March 06, 2026 | 196.15 | 186.31 | 186.31 | 198.14 | 184.2 | 162 |
| March 05, 2026 | 196 | 193.04 | 193.04 | 196 | 193.01 | 73 |
| March 04, 2026 | 194.5 | 196.26 | 196.26 | 197 | 191 | 1,806 |
| March 03, 2026 | 192.78 | 195.07 | 195.07 | 196.67 | 188.5 | 213 |
| March 02, 2026 | 191 | 194.87 | 194.87 | 196 | 189.11 | 913 |
| February 27, 2026 | 203.8 | 195 | 195 | 204.45 | 194.74 | 5,223 |
| February 26, 2026 | 203.74 | 208.89 | 208.89 | 210.53 | 203.74 | 1,198 |
| February 25, 2026 | 196.46 | 204.28 | 204.28 | 204.43 | 196.46 | 844 |
| February 24, 2026 | 190.74 | 198.12 | 198.12 | 198.79 | 187.97 | 6,270 |
| February 23, 2026 | 207.48 | 192.54 | 192.54 | 208.4 | 191.82 | 4,087 |
| February 20, 2026 | 205.1 | 207.1 | 0 | 207.73 | 202.9 | 520 |
| February 19, 2026 | 208.2 | 203.97 | 0 | 209.5 | 203.49 | 512 |
| February 18, 2026 | 206.89 | 210.16 | 0 | 210.73 | 206.4 | 614 |
| February 17, 2026 | 207.47 | 207.07 | 0 | 210.37 | 205.63 | 521 |
| February 13, 2026 | 206.45 | 207.84 | 0 | 208.61 | 202.52 | 1,687 |
| February 12, 2026 | 216.38 | 207.47 | 0 | 217.29 | 204.8 | 1,383 |
| February 11, 2026 | 219.59 | 214.69 | 0 | 222 | 214 | 406 |
| February 10, 2026 | 222.8 | 219.14 | 0 | 225.94 | 219.14 | 465 |
| February 09, 2026 | 227 | 223.05 | 0 | 227 | 220.39 | 1,296 |
| February 06, 2026 | 218.88 | 223.8 | 0 | 224.44 | 218.88 | 968 |
| February 05, 2026 | 228.8 | 218.05 | 0 | 228.8 | 214.4 | 3,159 |
| February 04, 2026 | 224.99 | 224.72 | 0 | 227.45 | 222.1 | 1,044 |
| February 03, 2026 | 224.76 | 225.02 | 0 | 226.92 | 219.97 | 574 |
| February 02, 2026 | 215.01 | 224.56 | 0 | 224.6 | 215 | 3,709 |
| January 30, 2026 | 217 | 217.5 | 0 | 221.2 | 217 | 1,953 |
| January 29, 2026 | 218.1 | 218.35 | 0 | 222.22 | 218.1 | 1,234 |
| January 28, 2026 | 221.14 | 221.3 | 0 | 221.39 | 217 | 629 |
| January 27, 2026 | 220 | 215.5 | 0 | 222.16 | 214.6 | 11,068 |
| January 26, 2026 | 217.05 | 220.4 | 0 | 220.54 | 217.05 | 694 |
| January 23, 2026 | 228.1 | 218.96 | 0 | 229.99 | 217.48 | 3,404 |
| January 22, 2026 | 233.85 | 236.91 | 0 | 237.56 | 233.03 | 1,090 |
| January 21, 2026 | 229.22 | 231.78 | 0 | 233.36 | 228.5 | 890 |
| January 20, 2026 | 234.51 | 230.36 | 0 | 236.53 | 229.96 | 2,019 |
| January 16, 2026 | 238.34 | 242.4 | 0 | 243.25 | 238.34 | 1,459 |
| January 15, 2026 | 234.83 | 238.59 | 0 | 239.7 | 234.83 | 741 |
| January 14, 2026 | 231.24 | 232.31 | 0 | 233.4 | 225 | 17,503 |
| January 13, 2026 | 235.35 | 232.39 | 0 | 235.36 | 230.28 | 1,903 |
| January 12, 2026 | 239.11 | 232.98 | 0 | 239.11 | 228.55 | 7,168 |
| January 09, 2026 | 256 | 252.38 | 0 | 256.13 | 251.23 | 502 |
| January 08, 2026 | 252.02 | 254.67 | 0 | 257.03 | 252.02 | 946 |
| January 07, 2026 | 258.21 | 255.38 | 0 | 259.85 | 253.62 | 280 |
| January 06, 2026 | 250.98 | 259.43 | 0 | 259.43 | 250 | 1,064 |
| January 05, 2026 | 247.55 | 252.46 | 0 | 252.93 | 247.51 | 648 |
| January 02, 2026 | 244.98 | 245.08 | 0 | 245.86 | 242.64 | 1,830 |
| December 31, 2025 | 243.75 | 244.45 | 0 | 245 | 243.32 | 200 |
| December 30, 2025 | 245.52 | 244.07 | 0 | 246.39 | 243.99 | 453 |
| December 29, 2025 | 249.32 | 245.96 | 0 | 249.46 | 245.73 | 426 |
| December 24, 2025 | 248.22 | 248.81 | 0 | 249.57 | 248.22 | 139 |
| December 23, 2025 | 246.34 | 247.48 | 0 | 247.66 | 246.34 | 375 |
| December 22, 2025 | 244 | 246 | 0 | 247.01 | 244 | 487 |