Skip to main content
logo

Capital One Financial Corporation (LON:0HT4)

London flag London · Delayed Price · Currency is GBP · Price in USD
207.72
-7.02 (-3.27%)
At close: Aug 1, 2025

Capital One Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025210.89211.19203.78207.72207.72-3.27%1,919
Jul 31, 2025214.10216.10213.34214.74214.74-0.71%914
Jul 30, 2025213.12216.37212.52216.28216.281.00%1,524
Jul 29, 2025214.88216.33213.49214.14214.140.54%232,707
Jul 28, 2025213.50215.15212.32213.00213.000.16%272
Jul 25, 2025211.75213.54209.09212.66212.66-1.84%1,042
Jul 24, 2025220.00221.22215.72216.65216.65-2.13%1,174
Jul 23, 2025227.92231.91219.67221.36221.361.78%3,312
Jul 22, 2025215.49218.07214.98217.48217.48-0.06%371
Jul 21, 2025218.49219.59217.35217.61217.610.11%948
Jul 18, 2025218.83219.40215.53217.38217.38-0.42%592
Jul 17, 2025217.43218.84215.83218.29218.291.21%1,077
Jul 16, 2025215.11217.13213.58215.68215.68-0.46%832
Jul 15, 2025219.81220.64216.28216.67216.67-1.73%1,784
Jul 14, 2025220.30221.22219.04220.50220.500.17%538
Jul 11, 2025218.86220.13218.12220.13220.13-0.41%2,392
Jul 10, 2025218.11221.63218.11221.04221.040.83%4,467
Jul 9, 2025219.40219.95218.50219.22219.220.10%852
Jul 8, 2025220.07220.45216.78219.00219.000.97%1,030
Jul 7, 2025223.88223.88216.90216.90216.90-1.59%530
Jul 3, 2025219.36221.75218.75220.40220.400.97%1,645
Jul 2, 2025216.00218.51214.74218.28218.281.10%51,961
Jul 1, 2025211.50216.71211.50215.91215.911.60%1,375
Jun 30, 2025213.30215.45211.78212.50212.500.61%927
Jun 27, 2025211.75212.83208.89211.22211.220.26%725
Jun 26, 2025209.50211.31209.26210.68210.681.56%460
Jun 25, 2025206.92207.63205.74207.44207.440.21%1,103
Jun 24, 2025202.20207.38202.20207.01207.013.36%4,914
Jun 23, 2025197.00200.34195.25200.28200.280.67%502
Jun 20, 2025198.82199.98197.30198.96198.960.81%115
Jun 18, 2025195.22198.16193.71197.35197.351.85%6,438
Jun 17, 2025195.90196.80193.71193.77193.77-2.59%146
Jun 16, 2025192.91198.91192.91198.91198.912.86%144
Jun 13, 2025191.96195.52191.96193.38193.38-2.39%1,062
Jun 12, 2025200.31200.31196.71198.12198.12-2.67%860
Jun 11, 2025202.34204.48201.47203.54203.541.80%196
Jun 10, 2025198.57200.17198.51199.95199.950.15%49
Jun 9, 2025199.00200.17197.68199.65199.651.04%449
Jun 6, 2025194.99197.70194.48197.59197.592.36%722
Jun 5, 2025194.13194.21191.88193.04193.04-0.25%513
Jun 4, 2025196.12196.87193.01193.52193.52-0.88%1,037
Jun 3, 2025191.60195.25190.92195.25195.252.34%7,820
Jun 2, 2025188.67190.79186.70190.79190.791.47%144
May 30, 2025188.37189.48186.57188.03188.03-1.19%527
May 29, 2025194.72194.72190.29190.29190.29-0.84%199
May 28, 2025193.00193.36191.18191.89191.890.54%127
May 27, 2025187.96190.87186.68190.87190.872.60%1,347
May 23, 2025185.00186.08183.64186.03186.03-1.22%1,713
May 22, 2025187.79188.41186.11188.33187.73-1.26%1,825
May 21, 2025194.78195.95190.51190.73190.12-2.59%24,449