Capital One Financial Corporation (LON:0HT4)
London · Delayed Price · Currency is GBP · Price in USD 244.64
+1.74 (0.71%)
At close: Dec 19, 2025
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 242.93 | 246.00 | 241.10 | 244.64 | 244.64 | 0.71% | 530 |
| Dec 18, 2025 | 239.61 | 244.54 | 239.35 | 242.91 | 242.90 | 1.55% | 1,402 |
| Dec 17, 2025 | 243.51 | 244.50 | 238.88 | 239.20 | 239.20 | -0.13% | 368 |
| Dec 16, 2025 | 238.56 | 241.99 | 237.78 | 239.50 | 239.50 | -0.15% | 466 |
| Dec 15, 2025 | 239.02 | 242.00 | 237.31 | 239.86 | 239.86 | 0.74% | 2,700 |
| Dec 12, 2025 | 240.84 | 242.00 | 236.30 | 238.10 | 238.10 | -0.76% | 938 |
| Dec 11, 2025 | 237.78 | 242.69 | 235.17 | 239.92 | 239.92 | 2.97% | 2,267 |
| Dec 10, 2025 | 231.36 | 233.18 | 228.00 | 233.00 | 233.00 | 0.44% | 321 |
| Dec 9, 2025 | 231.06 | 234.85 | 228.52 | 231.99 | 231.99 | 0.71% | 457 |
| Dec 8, 2025 | 231.00 | 234.26 | 227.93 | 230.35 | 230.35 | -0.37% | 776 |
| Dec 5, 2025 | 230.00 | 232.95 | 227.88 | 231.20 | 231.20 | 0.58% | 370 |
| Dec 4, 2025 | 228.22 | 231.66 | 222.47 | 229.87 | 229.87 | 1.19% | 1,046 |
| Dec 3, 2025 | 223.99 | 228.27 | 222.98 | 227.18 | 227.18 | 1.75% | 528,975 |
| Dec 2, 2025 | 220.63 | 224.73 | 217.43 | 223.27 | 223.27 | 0.48% | 414 |
| Dec 1, 2025 | 216.51 | 223.02 | 215.27 | 222.21 | 222.21 | 1.50% | 5,969 |
| Nov 28, 2025 | 218.00 | 220.75 | 215.52 | 218.94 | 218.94 | 0.07% | 556 |
| Nov 26, 2025 | 214.42 | 219.06 | 212.50 | 218.79 | 218.79 | 2.08% | 268 |
| Nov 25, 2025 | 209.63 | 214.65 | 206.97 | 214.34 | 214.34 | 2.38% | 359 |
| Nov 24, 2025 | 209.50 | 210.46 | 206.00 | 209.35 | 209.35 | 2.63% | 188 |
| Nov 21, 2025 | 203.56 | 206.43 | 200.23 | 203.99 | 203.99 | 0.81% | 33 |
| Nov 20, 2025 | 205.00 | 209.59 | 201.44 | 202.35 | 202.35 | 0.48% | 628 |
| Nov 19, 2025 | 199.21 | 203.62 | 199.00 | 201.39 | 201.39 | -1.02% | 96 |
| Nov 18, 2025 | 199.90 | 203.81 | 198.81 | 203.47 | 203.47 | 0.54% | 1,288 |
| Nov 17, 2025 | 210.05 | 210.70 | 202.37 | 202.37 | 202.37 | -5.03% | 3,274 |
| Nov 14, 2025 | 213.96 | 214.24 | 210.06 | 213.08 | 212.28 | -2.01% | 503 |
| Nov 13, 2025 | 220.61 | 222.97 | 217.45 | 217.45 | 216.63 | -2.50% | 159 |
| Nov 12, 2025 | 220.22 | 223.57 | 220.00 | 223.02 | 222.18 | 0.47% | 206 |
| Nov 11, 2025 | 220.14 | 221.96 | 219.31 | 221.96 | 221.13 | 0.55% | 257 |
| Nov 10, 2025 | 219.20 | 222.25 | 218.42 | 220.74 | 219.91 | 2.32% | 365 |
| Nov 7, 2025 | 217.00 | 218.60 | 213.59 | 215.74 | 214.93 | -1.42% | 661 |
| Nov 6, 2025 | 221.42 | 222.89 | 216.19 | 218.85 | 218.03 | -1.66% | 503 |
| Nov 5, 2025 | 220.70 | 223.17 | 218.35 | 222.55 | 221.71 | 0.99% | 1,585 |
| Nov 4, 2025 | 218.00 | 221.97 | 218.00 | 220.36 | 219.53 | -0.64% | 385 |
| Nov 3, 2025 | 220.03 | 221.78 | 218.09 | 221.78 | 220.94 | 0.94% | 865 |
| Oct 31, 2025 | 218.39 | 221.11 | 217.13 | 219.70 | 218.88 | -0.16% | 732 |
| Oct 30, 2025 | 218.23 | 222.72 | 218.23 | 220.06 | 219.23 | 0.65% | 411 |
| Oct 29, 2025 | 218.50 | 221.93 | 216.22 | 218.64 | 217.82 | -1.12% | 796 |
| Oct 28, 2025 | 222.82 | 223.41 | 220.00 | 221.12 | 220.29 | -1.27% | 432 |
| Oct 27, 2025 | 227.88 | 227.88 | 222.58 | 223.96 | 223.12 | -0.35% | 1,494 |
| Oct 24, 2025 | 223.01 | 227.37 | 223.01 | 224.74 | 223.90 | 1.47% | 1,820 |
| Oct 23, 2025 | 221.00 | 222.51 | 218.65 | 221.49 | 220.66 | -0.36% | 403 |
| Oct 22, 2025 | 224.60 | 230.90 | 220.25 | 222.29 | 221.46 | 2.64% | 4,688 |
| Oct 21, 2025 | 215.80 | 219.00 | 214.16 | 216.57 | 215.76 | 0.69% | 580 |
| Oct 20, 2025 | 213.92 | 215.17 | 212.34 | 215.08 | 214.27 | 2.15% | 281 |
| Oct 17, 2025 | 201.00 | 211.10 | 201.00 | 210.56 | 209.77 | 4.48% | 593 |
| Oct 16, 2025 | 215.25 | 215.25 | 201.26 | 201.53 | 200.77 | -5.87% | 1,017 |
| Oct 15, 2025 | 217.37 | 217.46 | 214.10 | 214.10 | 213.30 | -0.89% | 544 |
| Oct 14, 2025 | 206.90 | 216.57 | 205.95 | 216.02 | 215.20 | 4.64% | 738 |
| Oct 13, 2025 | 205.88 | 207.90 | 204.45 | 206.44 | 205.66 | 0.86% | 1,787 |
| Oct 10, 2025 | 211.25 | 212.44 | 204.67 | 204.67 | 203.90 | -2.76% | 984 |