Capital One Financial Corporation (LON:0HT4)
London · Delayed Price · Currency is GBP · Price in USD 214.66
+1.81 (0.85%)
At close: Oct 3, 2025
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 214.16 | 216.04 | 212.90 | 214.66 | 214.66 | 0.85% | 141 |
| Oct 2, 2025 | 213.27 | 214.23 | 210.98 | 212.84 | 212.84 | -1.46% | 579 |
| Oct 1, 2025 | 211.60 | 216.55 | 211.17 | 215.99 | 215.99 | 2.91% | 2,816 |
| Sep 30, 2025 | 223.73 | 223.83 | 209.09 | 209.88 | 209.88 | -5.51% | 9,923 |
| Sep 29, 2025 | 226.05 | 226.23 | 221.61 | 222.13 | 222.13 | -0.85% | 279 |
| Sep 26, 2025 | 223.53 | 224.98 | 222.60 | 224.04 | 224.04 | 0.86% | 3,584 |
| Sep 25, 2025 | 223.05 | 223.45 | 219.92 | 222.14 | 222.14 | -0.81% | 1,441 |
| Sep 24, 2025 | 224.25 | 225.25 | 223.39 | 223.94 | 223.94 | 0.35% | 676 |
| Sep 23, 2025 | 225.75 | 228.49 | 223.17 | 223.17 | 223.17 | -0.97% | 241 |
| Sep 22, 2025 | 227.00 | 227.20 | 225.26 | 225.36 | 225.36 | -1.23% | 699 |
| Sep 19, 2025 | 230.41 | 230.41 | 226.58 | 228.17 | 228.17 | -0.35% | 1,446 |
| Sep 18, 2025 | 227.37 | 229.67 | 226.39 | 228.98 | 228.98 | 0.42% | 676 |
| Sep 17, 2025 | 224.86 | 228.60 | 224.82 | 228.02 | 228.02 | 1.39% | 822 |
| Sep 16, 2025 | 227.50 | 227.58 | 222.34 | 224.89 | 224.89 | -1.14% | 666 |
| Sep 15, 2025 | 225.13 | 230.50 | 224.60 | 227.49 | 227.49 | 1.89% | 1,968 |
| Sep 12, 2025 | 224.65 | 224.65 | 221.81 | 223.27 | 223.27 | -0.91% | 485 |
| Sep 11, 2025 | 222.20 | 226.23 | 220.53 | 225.33 | 225.33 | 1.20% | 806 |
| Sep 10, 2025 | 223.00 | 223.70 | 221.04 | 222.67 | 222.67 | 1.37% | 269 |
| Sep 9, 2025 | 220.00 | 221.97 | 218.17 | 219.66 | 219.66 | 0.05% | 1,013 |
| Sep 8, 2025 | 222.06 | 222.21 | 218.99 | 219.54 | 219.54 | -0.76% | 345 |
| Sep 5, 2025 | 225.13 | 227.39 | 221.07 | 221.22 | 221.22 | -2.12% | 496 |
| Sep 4, 2025 | 221.99 | 226.00 | 221.70 | 226.00 | 226.00 | 3.12% | 822 |
| Sep 3, 2025 | 221.67 | 223.48 | 218.95 | 219.17 | 219.17 | -1.91% | 141,195 |
| Sep 2, 2025 | 223.50 | 224.00 | 219.84 | 223.43 | 223.43 | -1.77% | 2,236 |
| Aug 29, 2025 | 227.49 | 228.14 | 225.43 | 227.45 | 227.45 | 0.20% | 321 |
| Aug 28, 2025 | 225.90 | 227.44 | 225.05 | 227.00 | 227.00 | 0.58% | 401 |
| Aug 27, 2025 | 225.00 | 226.59 | 224.45 | 225.68 | 225.68 | 0.59% | 218 |
| Aug 26, 2025 | 220.49 | 224.35 | 220.49 | 224.35 | 224.35 | 1.54% | 598 |
| Aug 25, 2025 | 221.51 | 221.81 | 220.60 | 220.93 | 220.93 | -0.67% | 191 |
| Aug 22, 2025 | 216.07 | 222.43 | 213.03 | 222.43 | 222.43 | 4.99% | 524 |
| Aug 21, 2025 | 213.35 | 213.54 | 210.92 | 211.87 | 211.87 | -1.03% | 36 |
| Aug 20, 2025 | 213.97 | 214.08 | 209.72 | 214.08 | 214.08 | -0.35% | 52 |
| Aug 19, 2025 | 216.00 | 217.19 | 214.40 | 214.84 | 214.84 | -0.49% | 271 |
| Aug 18, 2025 | 215.37 | 215.89 | 213.51 | 215.89 | 215.89 | 0.19% | 1,809 |
| Aug 15, 2025 | 220.00 | 221.25 | 214.72 | 215.48 | 215.48 | -1.13% | 1,582 |
| Aug 14, 2025 | 216.02 | 219.02 | 215.73 | 217.95 | 217.35 | 0.79% | 802 |
| Aug 13, 2025 | 217.50 | 218.75 | 215.28 | 216.25 | 215.65 | 0.02% | 625 |
| Aug 12, 2025 | 210.41 | 216.40 | 209.50 | 216.21 | 215.61 | 3.47% | 497 |
| Aug 11, 2025 | 208.84 | 209.53 | 208.09 | 208.96 | 208.38 | -0.18% | 926 |
| Aug 8, 2025 | 208.77 | 210.27 | 206.34 | 209.33 | 208.76 | 0.39% | 1,066 |
| Aug 7, 2025 | 214.47 | 214.47 | 207.89 | 208.52 | 207.95 | -1.73% | 433 |
| Aug 6, 2025 | 212.59 | 213.08 | 211.59 | 212.20 | 211.62 | 0.16% | 944 |
| Aug 5, 2025 | 211.51 | 212.92 | 208.71 | 211.86 | 211.28 | 0.84% | 1,298 |
| Aug 4, 2025 | 208.25 | 210.24 | 208.08 | 210.09 | 209.52 | 1.14% | 801 |
| Aug 1, 2025 | 210.89 | 211.19 | 203.78 | 207.72 | 207.14 | -3.27% | 1,919 |
| Jul 31, 2025 | 214.10 | 216.10 | 213.34 | 214.74 | 214.15 | -0.71% | 914 |
| Jul 30, 2025 | 213.12 | 216.37 | 212.52 | 216.28 | 215.69 | 1.00% | 1,524 |
| Jul 29, 2025 | 214.88 | 216.33 | 213.49 | 214.14 | 213.56 | 0.54% | 232,707 |
| Jul 28, 2025 | 213.50 | 215.15 | 212.32 | 213.00 | 212.42 | 0.16% | 272 |
| Jul 25, 2025 | 211.75 | 213.54 | 209.09 | 212.66 | 212.08 | -1.84% | 1,042 |