Capital One Financial Corporation (LON:0HT4)
London · Delayed Price · Currency is GBP · Price in USD 217.78
-0.56 (-0.26%)
At close: Jan 30, 2026
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 218.01 | 221.20 | 217.00 | 217.78 | 217.78 | -0.26% | 1,564 |
| Jan 29, 2026 | 218.11 | 222.22 | 217.59 | 218.35 | 218.35 | -1.18% | 695 |
| Jan 28, 2026 | 216.62 | 221.86 | 215.43 | 220.95 | 220.95 | 2.53% | 629 |
| Jan 27, 2026 | 220.78 | 222.16 | 214.60 | 215.50 | 215.50 | -2.22% | 10,847 |
| Jan 26, 2026 | 218.99 | 220.54 | 216.76 | 220.40 | 220.40 | 0.66% | 694 |
| Jan 23, 2026 | 228.00 | 229.99 | 217.48 | 218.96 | 218.96 | -7.58% | 3,404 |
| Jan 22, 2026 | 232.58 | 237.56 | 231.05 | 236.91 | 236.91 | 2.21% | 977 |
| Jan 21, 2026 | 230.50 | 233.45 | 225.51 | 231.78 | 231.78 | 0.62% | 890 |
| Jan 20, 2026 | 235.73 | 237.00 | 229.96 | 230.36 | 230.36 | -4.97% | 1,919 |
| Jan 16, 2026 | 237.58 | 243.34 | 236.00 | 242.40 | 242.40 | 1.60% | 1,459 |
| Jan 15, 2026 | 233.75 | 239.70 | 233.48 | 238.59 | 238.59 | 2.70% | 741 |
| Jan 14, 2026 | 231.69 | 234.40 | 225.00 | 232.31 | 232.31 | -0.03% | 17,503 |
| Jan 13, 2026 | 235.39 | 235.39 | 230.28 | 232.39 | 232.39 | -0.25% | 1,863 |
| Jan 12, 2026 | 244.00 | 244.00 | 220.81 | 232.98 | 232.98 | -7.69% | 7,168 |
| Jan 9, 2026 | 255.98 | 260.01 | 251.23 | 252.38 | 252.38 | -0.90% | 502 |
| Jan 8, 2026 | 253.00 | 257.03 | 251.49 | 254.67 | 254.67 | -0.28% | 375 |
| Jan 7, 2026 | 259.97 | 260.00 | 253.62 | 255.38 | 255.38 | -1.56% | 280 |
| Jan 6, 2026 | 251.60 | 259.43 | 250.00 | 259.43 | 259.43 | 2.76% | 909 |
| Jan 5, 2026 | 248.26 | 252.93 | 242.52 | 252.46 | 252.46 | 3.01% | 582 |
| Jan 2, 2026 | 244.60 | 245.92 | 242.63 | 245.08 | 245.08 | 0.26% | 1,764 |
| Dec 31, 2025 | 243.16 | 247.26 | 243.11 | 244.45 | 244.45 | 0.16% | 200 |
| Dec 30, 2025 | 245.84 | 246.57 | 243.99 | 244.07 | 244.07 | -0.83% | 453 |
| Dec 29, 2025 | 249.02 | 250.00 | 245.73 | 246.12 | 246.12 | -1.08% | 426 |
| Dec 24, 2025 | 247.49 | 249.57 | 246.60 | 248.81 | 248.81 | 0.46% | 139 |
| Dec 23, 2025 | 245.97 | 247.83 | 245.01 | 247.66 | 247.66 | 0.68% | 375 |
| Dec 22, 2025 | 244.07 | 247.82 | 243.03 | 246.00 | 246.00 | 0.56% | 487 |
| 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 |