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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 09, 2025	199	199.22	199.22	200.17	197.68	449
June 06, 2025	194.99	196.63	196.63	197.7	194.48	722
June 05, 2025	194.13	193.04	193.04	194.21	191.88	513
June 04, 2025	196.12	193.3	193.3	196.87	193.01	1,037
June 03, 2025	191.6	194.63	194.1	195.25	190.92	7,547
June 02, 2025	188.67	190.66	190.66	190.68	186.7	144
May 30, 2025	188.37	188.29	188.29	189.48	186.57	527
May 29, 2025	194.72	190.29	190.29	194.72	190.29	199
May 28, 2025	193	191.89	191.89	193.36	191.18	127
May 27, 2025	187.96	189.19	189.19	190.87	186.68	1,347
May 23, 2025	185	185.28	185.28	185.28	183.64	1,713
May 22, 2025	187.79	187.86	187.26	188.2	186.11	1,825
May 21, 2025	194.78	191.13	190.52	195.95	190.51	24,449
May 20, 2025	197	195.81	195.18	197.56	195.67	973
May 19, 2025	195.5	199.32	198.68	199.73	194.74	770
May 16, 2025	197.77	197.02	197.02	197.77	195.93	35
May 15, 2025	198	195.25	195.25	198	193.42	642
May 14, 2025	201.1	197.18	197.18	201.75	197.18	341
May 13, 2025	200	202.53	202.53	204.17	200	511
May 12, 2025	192	202.34	202.34	202.79	192	1,056
May 09, 2025	189.84	188.24	188.24	189.84	186.64	161
May 08, 2025	189.24	191.67	191.67	191.73	189.24	1,544
May 07, 2025	187.44	188.42	188.42	188.89	186.65	122
May 06, 2025	185	185.4	185.4	187.14	183.95	60
May 05, 2025	185.47	187.09	187.09	189.31	185.29	1,480
May 02, 2025	184.63	188.46	188.46	188.46	183.03	561
May 01, 2025	179.49	181.12	181.12	181.88	179.49	49
April 30, 2025	178.96	178.73	178.73	178.96	175	436
April 29, 2025	183.1	182.97	182.97	183.59	180.51	496
April 28, 2025	182.84	184.55	184.55	185.46	182.84	98
April 25, 2025	184.69	184.61	184.61	186.25	183.35	160
April 24, 2025	177.09	185.02	185.02	185.23	176.89	217
April 23, 2025	172.64	180.55	180.55	183.54	172.64	1,870
April 22, 2025	167	169.75	169.75	170.91	165.16	14,470
April 17, 2025	160.29	163.85	163.85	164.36	160.29	103
April 16, 2025	162.67	161.98	161.98	163.65	161.51	333
April 15, 2025	161.08	165.12	165.12	166.81	161.08	290
April 14, 2025	165.9	164.17	164.17	167.46	163.65	38
April 11, 2025	165.12	161.47	161.47	165.12	156.45	528
April 10, 2025	167.73	160.79	160.79	169.6	157.24	63
April 09, 2025	149.01	165.5	165.5	165.5	147.69	1,301
April 08, 2025	156.38	163.17	163.17	164.14	154.58	308
April 07, 2025	143.48	143.93	143.93	155.12	143	377
April 04, 2025	153.3	150.9	150.9	158	146.82	1,381
April 03, 2025	165.81	165.09	165.09	167	165.09	51
April 02, 2025	175	183.38	183.38	184.04	175	1,068

Capital One Financial Corporation (0HT4.L) LSE