Capital One Financial Corporation (0HT4.L) LSE

214.24

-1.97(-0.91%)

Updated at August 18 07:20PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 2025215.37214.15214.24215.89213.512,072
August 15, 2025220216.21216.21221.25214.721,582
August 14, 2025216.02217.37216.77219.02215.73802
August 13, 2025217.5216.25215.65218.75215.28625
August 12, 2025210.41215.45214.86216.4209.5497
August 11, 2025208.84209.22208.64209.53208.091,048
August 08, 2025208.77209.26208.68210.27206.341,066
August 07, 2025214.47208.52207.94214.47207.89433
August 06, 2025212.59212.2211.61213.08211.59944
August 05, 2025211.51211.84211.26212.92208.711,298
August 04, 2025208.25209.37208.79210.24208.08801
August 01, 2025210.89205.57207.72211.19203.781,900
July 31, 2025214.1215.42215.42216.1213.34914
July 30, 2025213.12215.98215.98216.35212.521,524
July 29, 2025214.88213.86213.86216.33213.71232,707
July 28, 2025213.5213.06213.06215.15212.32301
July 25, 2025211.75210.18210.18213.54209.091,042
July 24, 2025220218.05218.05221.22215.726,600
July 23, 2025227.92221.75221.75231.91219.673,312
July 22, 2025215.49215.16215.16218.07215.06371
July 21, 2025218.49218.59218.59219.59217.82948
July 18, 2025218.83216.98216.98219.4215.53491
July 17, 2025217.43217.59217.59218.84215.831,077
July 16, 2025215.11215.83215.83217.13213.58832
July 15, 2025219.81217.89217.89220.64216.281,784
July 14, 2025220.3220.93220.93221.15219.04541
July 11, 2025218.86220.13220.13220.13218.122,392
July 10, 2025218.11221.57221.57221.63218.114,467
July 09, 2025219.4219.24219.24219.94218.51,056
July 08, 2025220.07218.75218.93220.45216.781,020
July 07, 2025223.88220.58220.58223.88216.9530
July 03, 2025219.36220.99220.99221.75218.752,391
July 02, 2025216218.04218.04218.51214.7451,961
July 01, 2025211.5215.94215.94216.22211.51,375
June 30, 2025213.3213.9213.9215.45211.78927
June 27, 2025211.75212.29212.29212.83208.891,259
June 26, 2025209.5210.99210.99211.31209.26460
June 25, 2025206.92207.1207.1207.63205.741,103
June 24, 2025202.2207.01207.01207.28202.24,914
June 23, 2025197199.65199.65200.34195.25502
June 20, 2025198.82197.82197.82199.98197.3115
June 18, 2025195.22197.14197.14198.16193.716,438
June 17, 2025195.9195.46195.46196.8195.03146
June 16, 2025192.91198.77198.77198.77192.91144
June 13, 2025191.96193.53193.53195.52191.961,062
June 12, 2025200.31198.27198.27200.31196.71860
June 11, 2025202.34202.77202.77204.48201.47196
June 10, 2025198.57199.47199.47200.17198.5149
June 09, 2025199199.22199.22200.17197.68449
June 06, 2025194.99196.63196.63197.7194.48722
June 05, 2025194.13193.04193.04194.21191.88513
June 04, 2025196.12193.3193.3196.87193.011,037
June 03, 2025191.6194.63194.1195.25190.927,547
June 02, 2025188.67190.66190.66190.68186.7144
May 30, 2025188.37188.29188.29189.48186.57527
May 29, 2025194.72190.29190.29194.72190.29199
May 28, 2025193191.89191.89193.36191.18127
May 27, 2025187.96189.19189.19190.87186.681,347
May 23, 2025185185.28185.28185.28183.641,713
May 22, 2025187.79187.86187.26188.2186.111,825
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved