Capital One Financial Corporation (0HT4.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Capital One Financial Corporation (0HT4.L) since IPO date, it would be worth $3,574.34 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,423.83, while $1000 invested 1 year ago would be worth $942.22. This corresponds to total returns of 257.43%, 42.38%, -5.78%, respectively, with annualized returns of 15.86%, 7.32%, -5.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 209.3 | 208.42 | 208.42 | 212.27 | 203.55 | 24 |
| September 10, 2026 | 210.23 | 206.01 | 206.01 | 212.61 | 205.86 | 45,850 |
| September 09, 2026 | 214.25 | 212.46 | 212.46 | 214.25 | 211.89 | 1,098 |
| September 08, 2026 | 218.89 | 215.63 | 215.63 | 220.42 | 215 | 557 |
| September 04, 2026 | 220 | 219.85 | 219.85 | 224.94 | 218.06 | 195 |
| September 03, 2026 | 218.25 | 219.61 | 219.61 | 219.61 | 216.61 | 407 |
| September 02, 2026 | 212.15 | 216.9 | 216.9 | 220.45 | 210.23 | 1,956 |
| September 01, 2026 | 214.51 | 211.96 | 211.96 | 216.99 | 210.8 | 186 |
| August 28, 2026 | 220 | 216.88 | 216.88 | 220 | 211.48 | 450 |
| August 27, 2026 | 217.3 | 216.37 | 216.37 | 218.48 | 214.8 | 2,035 |
| August 26, 2026 | 215.5 | 216.09 | 216.09 | 219.91 | 213 | 1,838 |
| August 25, 2026 | 221.47 | 217.22 | 217.22 | 221.47 | 211.36 | 111 |
| August 24, 2026 | 217 | 217.02 | 217.02 | 222.55 | 213.82 | 1,317 |
| August 21, 2026 | 215.66 | 217.03 | 217.03 | 218.88 | 214.62 | 679 |
| August 20, 2026 | 218.91 | 215.6 | 215.6 | 218.91 | 212.11 | 829 |
| August 19, 2026 | 221 | 221.76 | 221.76 | 225.72 | 220.48 | 103 |
| August 18, 2026 | 226.48 | 222.12 | 222.12 | 226.48 | 219.51 | 142 |
| August 17, 2026 | 228.36 | 222.27 | 222.27 | 228.36 | 222.18 | 213 |
| August 14, 2026 | 219 | 226.75 | 226.75 | 228.1 | 219 | 109 |
| August 13, 2026 | 224.99 | 223.49 | 223.49 | 225.11 | 217.25 | 318 |
| August 12, 2026 | 221.56 | 220.66 | 220.66 | 221.56 | 218.49 | 636 |
| August 11, 2026 | 221.38 | 219.33 | 219.33 | 221.38 | 217.68 | 465 |
| August 10, 2026 | 216.13 | 218.05 | 218.05 | 218.83 | 216.13 | 587 |
| August 07, 2026 | 218.5 | 217.13 | 217.13 | 225.43 | 216.59 | 194 |
| August 06, 2026 | 222 | 219.73 | 219.73 | 227 | 218 | 229 |
| August 05, 2026 | 220 | 221.57 | 221.57 | 224.71 | 216.42 | 865 |
| August 04, 2026 | 218.75 | 222.09 | 222.09 | 222.79 | 215 | 577 |
| August 03, 2026 | 210.99 | 217.35 | 217.35 | 217.36 | 207 | 758 |
| July 31, 2026 | 209.51 | 207.95 | 207.95 | 216.08 | 206.91 | 421 |
| July 30, 2026 | 207 | 208.69 | 208.69 | 211 | 205.61 | 719 |
| July 29, 2026 | 213 | 211.07 | 211.07 | 213 | 209.54 | 156 |
| July 28, 2026 | 206.3 | 210.59 | 210.59 | 211.3 | 204.68 | 894 |
| July 27, 2026 | 207.56 | 205.78 | 205.78 | 213 | 199.99 | 690 |
| July 24, 2026 | 199 | 202.39 | 202.39 | 204.48 | 195 | 3,299 |
| July 23, 2026 | 200 | 198.86 | 198.86 | 203.96 | 195.69 | 1,089 |
| July 22, 2026 | 205.02 | 202.02 | 202.02 | 209.99 | 199.1 | 1,690 |
| July 21, 2026 | 207.23 | 206.21 | 206.21 | 207.41 | 204.18 | 388 |
| July 20, 2026 | 206.11 | 208.18 | 208.18 | 216.36 | 206.11 | 505 |
| July 17, 2026 | 212.45 | 209 | 209 | 214.7 | 205.35 | 1,102 |
| July 16, 2026 | 207 | 210.46 | 210.46 | 213.16 | 200.54 | 1,209 |
| July 15, 2026 | 207.65 | 208.59 | 208.59 | 209.64 | 201.68 | 263 |
| July 14, 2026 | 205.8 | 204.23 | 204.23 | 208.43 | 203.5 | 1,117 |
| July 13, 2026 | 204.62 | 203.01 | 203.01 | 205 | 201 | 417 |
| July 10, 2026 | 200.1 | 201.13 | 201.13 | 204.9 | 200.1 | 1,109 |
| July 09, 2026 | 195.6 | 200.17 | 200.17 | 200.88 | 190 | 552 |
| July 08, 2026 | 205.69 | 193.27 | 193.27 | 205.69 | 193.27 | 1,652 |
| July 07, 2026 | 206.83 | 203.17 | 203.17 | 211.98 | 200 | 315 |
| July 06, 2026 | 200 | 205.92 | 205.92 | 207.97 | 200 | 826 |
| July 02, 2026 | 204.2 | 204.27 | 204.27 | 208.01 | 203.44 | 1,547 |
| July 01, 2026 | 199.5 | 204.26 | 204.26 | 205.32 | 197.01 | 1,485 |
| June 30, 2026 | 203 | 200.7 | 200.7 | 204.71 | 196.55 | 1,044 |
| June 29, 2026 | 204 | 203.52 | 203.52 | 206 | 201 | 7,006 |
| June 26, 2026 | 206.01 | 204.84 | 204.84 | 208 | 197 | 1,960 |
| June 25, 2026 | 206.45 | 203.37 | 203.37 | 210 | 194.89 | 695 |
| June 24, 2026 | 196.12 | 201.5 | 201.5 | 202.24 | 196.12 | 25,771 |
| June 23, 2026 | 197.39 | 197.87 | 197.87 | 200.62 | 193.79 | 490 |
| June 22, 2026 | 201.36 | 201.06 | 201.06 | 208.21 | 199 | 566 |
| June 18, 2026 | 204.87 | 202.86 | 202.86 | 204.87 | 201.75 | 1,018 |
| June 17, 2026 | 200 | 203.23 | 203.23 | 206.97 | 200 | 668 |
| June 16, 2026 | 197.43 | 199.87 | 199.87 | 199.87 | 194.5 | 1,414 |