Capital One Financial Corporation (LON:0HT4)
London · Delayed Price · Currency is GBP · Price in USD 195.50
+3.03 (1.57%)
Oct 2, 2026, 3:12 PM GMT
LON:0HT4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 197.56 | 200.00 | 194.26 | 195.20 | - | 1.42% | 6 |
| Oct 1, 2026 | 193.00 | 194.54 | 189.92 | 192.47 | 192.47 | -0.57% | 1,237 |
| Sep 30, 2026 | 199.00 | 200.74 | 192.74 | 193.58 | 193.58 | -1.55% | 93 |
| Sep 29, 2026 | 200.00 | 200.00 | 195.45 | 196.63 | 196.63 | -0.74% | 472 |
| Sep 28, 2026 | 200.49 | 201.00 | 197.33 | 198.10 | 198.10 | -1.23% | 394 |
| Sep 25, 2026 | 201.13 | 201.13 | 195.65 | 200.57 | 200.57 | 2.23% | 495 |
| Sep 24, 2026 | 201.04 | 201.04 | 193.28 | 196.20 | 196.20 | -0.40% | 798 |
| Sep 23, 2026 | 203.00 | 203.00 | 196.97 | 196.99 | 196.99 | -2.23% | 182 |
| Sep 22, 2026 | 205.25 | 208.44 | 199.63 | 201.49 | 201.49 | -1.79% | 1,418 |
| Sep 21, 2026 | 204.61 | 207.29 | 202.00 | 205.16 | 205.16 | 1.60% | 748 |
| Sep 18, 2026 | 201.68 | 204.06 | 199.87 | 201.93 | 201.93 | -1.17% | 79 |
| Sep 17, 2026 | 204.00 | 208.56 | 202.83 | 204.33 | 204.33 | -1.48% | 72 |
| Sep 16, 2026 | 205.00 | 209.10 | 202.15 | 207.40 | 207.40 | 0.20% | 471 |
| Sep 15, 2026 | 209.38 | 209.38 | 203.15 | 206.98 | 206.98 | 0.08% | 1,435 |
| Sep 14, 2026 | 208.96 | 211.56 | 203.83 | 206.81 | 206.81 | -0.77% | 256 |
| Sep 11, 2026 | 209.30 | 212.27 | 203.55 | 208.42 | 208.42 | 1.17% | 35 |
| Sep 10, 2026 | 210.23 | 212.61 | 205.86 | 206.01 | 206.01 | -3.03% | 45,137 |
| Sep 9, 2026 | 219.00 | 219.00 | 211.20 | 212.46 | 212.46 | -1.47% | 585 |
| Sep 8, 2026 | 218.89 | 220.42 | 215.00 | 215.63 | 215.63 | -1.92% | 185 |
| Sep 4, 2026 | 220.00 | 224.94 | 218.06 | 219.85 | 219.85 | 0.11% | 241 |
| Sep 3, 2026 | 218.78 | 221.13 | 213.56 | 219.61 | 219.61 | 1.25% | 51 |
| Sep 2, 2026 | 212.15 | 220.45 | 210.23 | 216.90 | 216.90 | 2.33% | 1,548 |
| Sep 1, 2026 | 214.51 | 216.99 | 210.80 | 211.96 | 211.96 | -1.06% | 334 |
| Aug 31, 2026 | 215.85 | 218.86 | 212.24 | 214.24 | 214.24 | -1.22% | 610 |
| Aug 28, 2026 | 220.00 | 220.00 | 211.48 | 216.88 | 216.88 | 0.24% | 209 |
| Aug 27, 2026 | 217.30 | 218.48 | 214.80 | 216.37 | 216.37 | 0.13% | 1,264 |
| Aug 26, 2026 | 215.50 | 219.91 | 213.00 | 216.09 | 216.09 | -0.52% | 1,844 |
| Aug 25, 2026 | 221.47 | 221.47 | 211.36 | 217.22 | 217.22 | 0.09% | 188 |
| Aug 24, 2026 | 217.00 | 222.55 | 213.82 | 217.02 | 217.02 | - | 1,330 |
| Aug 21, 2026 | 211.36 | 219.19 | 211.36 | 217.03 | 217.03 | 0.66% | 461 |
| Aug 20, 2026 | 224.00 | 225.54 | 211.50 | 215.60 | 215.60 | -2.78% | 844 |
| Aug 19, 2026 | 221.00 | 225.72 | 220.48 | 221.76 | 221.76 | -0.16% | 134 |
| Aug 18, 2026 | 223.27 | 226.48 | 218.20 | 222.12 | 222.12 | -0.07% | 155 |
| Aug 17, 2026 | 228.36 | 232.20 | 220.74 | 222.27 | 222.27 | -1.63% | 269 |
| Aug 14, 2026 | 229.99 | 229.99 | 219.00 | 226.75 | 225.95 | 1.46% | 119 |
| Aug 13, 2026 | 224.99 | 225.11 | 217.25 | 223.49 | 222.70 | 1.28% | 331 |
| Aug 12, 2026 | 221.56 | 221.56 | 215.60 | 220.66 | 219.88 | 0.61% | 696 |
| Aug 11, 2026 | 220.00 | 221.38 | 217.35 | 219.33 | 218.55 | 0.59% | 472 |
| Aug 10, 2026 | 219.00 | 220.00 | 215.25 | 218.05 | 217.28 | 0.42% | 665 |
| Aug 7, 2026 | 218.50 | 225.43 | 216.59 | 217.13 | 216.36 | -1.18% | 207 |
| Aug 6, 2026 | 222.00 | 227.00 | 218.00 | 219.73 | 218.95 | -0.83% | 237 |
| Aug 5, 2026 | 220.31 | 229.00 | 216.42 | 221.57 | 220.79 | -0.23% | 600 |
| Aug 4, 2026 | 218.75 | 222.79 | 215.00 | 222.09 | 221.31 | 2.18% | 663 |
| Aug 3, 2026 | 210.99 | 217.36 | 207.00 | 217.35 | 216.58 | 4.52% | 779 |
| Jul 31, 2026 | 209.51 | 216.08 | 206.91 | 207.95 | 207.22 | -0.35% | 424 |
| Jul 30, 2026 | 207.38 | 213.99 | 205.34 | 208.69 | 207.95 | -1.13% | 769 |
| Jul 29, 2026 | 213.00 | 213.00 | 209.49 | 211.07 | 210.33 | 0.23% | 169 |
| Jul 28, 2026 | 206.30 | 211.30 | 204.68 | 210.59 | 209.85 | 2.34% | 534 |
| Jul 27, 2026 | 207.56 | 213.00 | 199.99 | 205.78 | 205.05 | 1.67% | 706 |
| Jul 24, 2026 | 199.00 | 204.48 | 195.00 | 202.39 | 201.68 | 1.78% | 3,323 |