Skip to main content
logo
Capital One Financial Corporation (LON:0HT4)
London flag London · Delayed Price · Currency is GBP · Price in USD
220.94
-1.49 (-0.67%)
At close: Aug 25, 2025

Capital One Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025225.90227.44225.05227.00227.000.58%401
Aug 27, 2025225.00226.59224.45225.68225.680.59%218
Aug 26, 2025220.49224.35220.49224.35224.351.54%598
Aug 25, 2025221.51221.81220.60220.93220.93-0.67%191
Aug 22, 2025216.07222.43213.03222.43222.434.99%524
Aug 21, 2025213.35213.54210.92211.87211.87-1.03%36
Aug 20, 2025213.97214.08209.72214.08214.08-0.35%52
Aug 19, 2025216.00217.19214.40214.84214.84-0.49%271
Aug 18, 2025215.37215.89213.51215.89215.890.19%1,809
Aug 15, 2025220.00221.25214.72215.48215.48-1.13%1,582
Aug 14, 2025216.02219.02215.73217.95217.350.79%802
Aug 13, 2025217.50218.75215.28216.25215.650.02%625
Aug 12, 2025210.41216.40209.50216.21215.613.47%497
Aug 11, 2025208.84209.53208.09208.96208.38-0.18%926
Aug 8, 2025208.77210.27206.34209.33208.760.39%1,066
Aug 7, 2025214.47214.47207.89208.52207.95-1.73%433
Aug 6, 2025212.59213.08211.59212.20211.620.16%944
Aug 5, 2025211.51212.92208.71211.86211.280.84%1,298
Aug 4, 2025208.25210.24208.08210.09209.521.14%801
Aug 1, 2025210.89211.19203.78207.72207.14-3.27%1,919
Jul 31, 2025214.10216.10213.34214.74214.15-0.71%914
Jul 30, 2025213.12216.37212.52216.28215.691.00%1,524
Jul 29, 2025214.88216.33213.49214.14213.560.54%232,707
Jul 28, 2025213.50215.15212.32213.00212.420.16%272
Jul 25, 2025211.75213.54209.09212.66212.08-1.84%1,042
Jul 24, 2025220.00221.22215.72216.65216.06-2.13%1,174
Jul 23, 2025227.92231.91219.67221.36220.751.78%3,312
Jul 22, 2025215.49218.07214.98217.48216.89-0.06%371
Jul 21, 2025218.49219.59217.35217.61217.010.11%948
Jul 18, 2025218.83219.40215.53217.38216.78-0.42%592
Jul 17, 2025217.43218.84215.83218.29217.691.21%1,077
Jul 16, 2025215.11217.13213.58215.68215.09-0.46%832
Jul 15, 2025219.81220.64216.28216.67216.08-1.73%1,784
Jul 14, 2025220.30221.22219.04220.50219.890.17%538
Jul 11, 2025218.86220.13218.12220.13219.52-0.41%2,392
Jul 10, 2025218.11221.63218.11221.04220.430.83%4,467
Jul 9, 2025219.40219.95218.50219.22218.620.10%852
Jul 8, 2025220.07220.45216.78219.00218.400.97%1,030
Jul 7, 2025223.88223.88216.90216.90216.31-1.59%530
Jul 3, 2025219.36221.75218.75220.40219.790.97%1,645
Jul 2, 2025216.00218.51214.74218.28217.681.10%51,961
Jul 1, 2025211.50216.71211.50215.91215.321.60%1,375
Jun 30, 2025213.30215.45211.78212.50211.920.61%927
Jun 27, 2025211.75212.83208.89211.22210.640.26%725
Jun 26, 2025209.50211.31209.26210.68210.101.56%460
Jun 25, 2025206.92207.63205.74207.44206.870.21%1,103
Jun 24, 2025202.20207.38202.20207.01206.443.36%4,914
Jun 23, 2025197.00200.34195.25200.28199.730.67%502
Jun 20, 2025198.82199.98197.30198.96198.410.81%115
Jun 18, 2025195.22198.16193.71197.35196.811.85%6,438