Skip to main content
logo
Capital One Financial Corporation (LON:0HT4)
London flag London · Delayed Price · Currency is GBP · Price in USD
218.09
+2.49 (1.16%)
Aug 21, 2026, 5:03 PM GMT

LON:0HT4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026211.36219.19211.36218.29218.291.25%581
Aug 20, 2026224.00225.54211.50215.60215.60-2.78%844
Aug 19, 2026221.00225.72220.48221.76221.76-0.16%134
Aug 18, 2026223.27226.48218.20222.12222.12-0.07%155
Aug 17, 2026228.36232.20220.74222.27222.27-1.63%269
Aug 14, 2026229.99229.99219.00226.75225.951.46%119
Aug 13, 2026224.99225.11217.25223.49222.701.28%331
Aug 12, 2026221.56221.56215.60220.66219.880.61%696
Aug 11, 2026220.00221.38217.35219.33218.550.59%472
Aug 10, 2026219.00220.00215.25218.05217.280.42%665
Aug 7, 2026218.50225.43216.59217.13216.36-1.18%207
Aug 6, 2026222.00227.00218.00219.73218.95-0.83%237
Aug 5, 2026220.31229.00216.42221.57220.79-0.23%600
Aug 4, 2026218.75222.79215.00222.09221.312.18%663
Aug 3, 2026210.99217.36207.00217.35216.584.52%779
Jul 31, 2026209.51216.08206.91207.95207.22-0.35%424
Jul 30, 2026207.38213.99205.34208.69207.95-1.13%769
Jul 29, 2026213.00213.00209.49211.07210.330.23%169
Jul 28, 2026206.30211.30204.68210.59209.852.34%534
Jul 27, 2026207.56213.00199.99205.78205.051.67%706
Jul 24, 2026199.00204.48195.00202.39201.681.78%3,323
Jul 23, 2026200.00203.96195.69198.86198.16-1.56%1,128
Jul 22, 2026205.02209.99199.10202.02201.31-2.03%1,728
Jul 21, 2026208.58214.00200.00206.21205.48-0.95%423
Jul 20, 2026206.11216.36206.11208.18207.45-0.39%541
Jul 17, 2026212.45214.70205.35209.00208.26-0.69%711
Jul 16, 2026207.00213.16200.54210.46209.720.90%1,218
Jul 15, 2026207.65209.64201.68208.59207.852.13%272
Jul 14, 2026205.80208.43203.50204.23203.510.60%377
Jul 13, 2026204.62205.00201.00203.01202.290.93%430
Jul 10, 2026198.00204.90198.00201.13200.420.48%161
Jul 9, 2026195.60200.88190.00200.17199.463.57%727
Jul 8, 2026206.17210.87193.27193.27192.59-4.87%827
Jul 7, 2026206.83211.98200.00203.17202.45-1.33%322
Jul 6, 2026209.00209.00200.00205.92205.190.81%406
Jul 2, 2026206.07212.37203.00204.27203.550.01%821
Jul 1, 2026199.50205.32197.01204.26203.541.77%620
Jun 30, 2026203.00204.71196.55200.70199.99-1.39%102
Jun 29, 2026204.00206.00201.00203.52202.80-0.64%323
Jun 26, 2026206.01208.00197.00204.84204.120.72%1,677
Jun 25, 2026206.45210.00194.89203.37202.650.93%671
Jun 24, 2026193.00203.21193.00201.50200.791.83%25,781
Jun 23, 2026197.39200.62193.79197.87197.17-1.59%498
Jun 22, 2026201.36208.21199.00201.06200.35-0.89%317
Jun 18, 2026203.76206.57201.75202.86202.14-0.18%327
Jun 17, 2026201.32207.22200.00203.23202.511.68%749
Jun 16, 2026197.43199.87194.20199.87199.162.52%1,499
Jun 15, 2026188.00197.18184.41194.96194.275.90%3,063
Jun 12, 2026181.53185.37181.40184.10183.452.68%364
Jun 11, 2026178.00185.00174.54179.30178.67-0.17%598