Capital One Financial Corporation (LON:0HT4)
London · Delayed Price · Currency is GBP · Price in USD 218.94
+0.15 (0.07%)
At close: Nov 28, 2025
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 211.90 | 213.21 | 210.48 | 210.48 | 209.69 | -1.44% | 6,147 |
| Oct 8, 2025 | 214.10 | 215.66 | 211.60 | 213.56 | 212.76 | 0.08% | 658 |
| Oct 7, 2025 | 213.80 | 214.88 | 211.78 | 213.40 | 212.60 | -0.68% | 225 |
| Oct 6, 2025 | 215.60 | 216.58 | 212.32 | 214.86 | 214.05 | 0.09% | 619 |
| Oct 3, 2025 | 214.16 | 216.04 | 212.90 | 214.66 | 213.85 | 0.85% | 141 |
| Oct 2, 2025 | 213.27 | 214.23 | 210.98 | 212.84 | 212.04 | -1.46% | 579 |
| Oct 1, 2025 | 211.60 | 216.55 | 211.17 | 215.99 | 215.18 | 2.91% | 2,816 |
| Sep 30, 2025 | 223.73 | 223.83 | 209.09 | 209.88 | 209.09 | -5.51% | 9,923 |
| Sep 29, 2025 | 226.05 | 226.23 | 221.61 | 222.13 | 221.29 | -0.85% | 279 |
| Sep 26, 2025 | 223.53 | 224.98 | 222.60 | 224.04 | 223.20 | 0.86% | 3,584 |
| Sep 25, 2025 | 223.05 | 223.45 | 219.92 | 222.14 | 221.30 | -0.81% | 1,441 |
| Sep 24, 2025 | 224.25 | 225.25 | 223.39 | 223.94 | 223.10 | 0.35% | 676 |
| Sep 23, 2025 | 225.75 | 228.49 | 223.17 | 223.17 | 222.33 | -0.97% | 241 |
| Sep 22, 2025 | 227.00 | 227.20 | 225.26 | 225.36 | 224.51 | -1.23% | 699 |
| Sep 19, 2025 | 230.41 | 230.41 | 226.58 | 228.17 | 227.31 | -0.35% | 1,446 |