Capital One Financial Corporation (LON:0HT4)
London · Delayed Price · Currency is GBP · Price in USD 207.78
-0.91 (-0.44%)
Jul 31, 2026, 5:14 PM GMT
LON:0HT4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 209.51 | 216.08 | 206.91 | 207.95 | 207.95 | -0.35% | 424 |
| Jul 30, 2026 | 207.38 | 213.99 | 205.34 | 208.69 | 208.69 | -1.13% | 769 |
| Jul 29, 2026 | 213.00 | 213.00 | 209.49 | 211.07 | 211.07 | 0.23% | 169 |
| Jul 28, 2026 | 206.30 | 211.30 | 204.68 | 210.59 | 210.59 | 2.34% | 534 |
| Jul 27, 2026 | 207.56 | 213.00 | 199.99 | 205.78 | 205.78 | 1.67% | 706 |
| Jul 24, 2026 | 199.00 | 204.48 | 195.00 | 202.39 | 202.39 | 1.78% | 3,323 |
| Jul 23, 2026 | 200.00 | 203.96 | 195.69 | 198.86 | 198.86 | -1.56% | 1,128 |
| Jul 22, 2026 | 205.02 | 209.99 | 199.10 | 202.02 | 202.02 | -2.03% | 1,728 |
| Jul 21, 2026 | 208.58 | 214.00 | 200.00 | 206.21 | 206.21 | -0.95% | 423 |
| Jul 20, 2026 | 206.11 | 216.36 | 206.11 | 208.18 | 208.18 | -0.39% | 541 |
| Jul 17, 2026 | 212.45 | 214.70 | 205.35 | 209.00 | 209.00 | -0.69% | 711 |
| Jul 16, 2026 | 207.00 | 213.16 | 200.54 | 210.46 | 210.46 | 0.90% | 1,218 |
| Jul 15, 2026 | 207.65 | 209.64 | 201.68 | 208.59 | 208.59 | 2.13% | 272 |
| Jul 14, 2026 | 205.80 | 208.43 | 203.50 | 204.23 | 204.23 | 0.60% | 377 |
| Jul 13, 2026 | 204.62 | 205.00 | 201.00 | 203.01 | 203.01 | 0.93% | 430 |
| Jul 10, 2026 | 198.00 | 204.90 | 198.00 | 201.13 | 201.13 | 0.48% | 161 |
| Jul 9, 2026 | 195.60 | 200.88 | 190.00 | 200.17 | 200.17 | 3.57% | 727 |
| Jul 8, 2026 | 206.17 | 210.87 | 193.27 | 193.27 | 193.27 | -4.87% | 827 |
| Jul 7, 2026 | 206.83 | 211.98 | 200.00 | 203.17 | 203.17 | -1.33% | 322 |
| Jul 6, 2026 | 209.00 | 209.00 | 200.00 | 205.92 | 205.92 | 0.81% | 406 |
| Jul 2, 2026 | 206.07 | 212.37 | 203.00 | 204.27 | 204.27 | 0.01% | 821 |
| Jul 1, 2026 | 199.50 | 205.32 | 197.01 | 204.26 | 204.26 | 1.77% | 620 |
| Jun 30, 2026 | 203.00 | 204.71 | 196.55 | 200.70 | 200.70 | -1.39% | 102 |
| Jun 29, 2026 | 204.00 | 206.00 | 201.00 | 203.52 | 203.52 | -0.64% | 323 |
| Jun 26, 2026 | 206.01 | 208.00 | 197.00 | 204.84 | 204.84 | 0.72% | 1,677 |
| Jun 25, 2026 | 206.45 | 210.00 | 194.89 | 203.37 | 203.37 | 0.93% | 671 |
| Jun 24, 2026 | 193.00 | 203.21 | 193.00 | 201.50 | 201.50 | 1.83% | 25,781 |
| Jun 23, 2026 | 197.39 | 200.62 | 193.79 | 197.87 | 197.87 | -1.59% | 498 |
| Jun 22, 2026 | 201.36 | 208.21 | 199.00 | 201.06 | 201.06 | -0.89% | 317 |
| Jun 18, 2026 | 203.76 | 206.57 | 201.75 | 202.86 | 202.86 | -0.18% | 327 |
| Jun 17, 2026 | 201.32 | 207.22 | 200.00 | 203.23 | 203.23 | 1.68% | 749 |
| Jun 16, 2026 | 197.43 | 199.87 | 194.20 | 199.87 | 199.87 | 2.52% | 1,499 |
| Jun 15, 2026 | 188.00 | 197.18 | 184.41 | 194.96 | 194.96 | 5.90% | 3,063 |
| Jun 12, 2026 | 181.53 | 185.37 | 181.40 | 184.10 | 184.10 | 2.68% | 364 |
| Jun 11, 2026 | 178.00 | 185.00 | 174.54 | 179.30 | 179.30 | -0.17% | 598 |
| Jun 10, 2026 | 182.75 | 189.32 | 178.80 | 179.60 | 179.60 | -1.28% | 662 |
| Jun 9, 2026 | 180.00 | 186.30 | 180.00 | 181.92 | 181.92 | 0.36% | 619 |
| Jun 8, 2026 | 181.28 | 184.89 | 179.00 | 181.27 | 181.27 | 0.44% | 1,699 |
| Jun 5, 2026 | 182.00 | 187.89 | 179.61 | 180.47 | 180.47 | -1.19% | 620 |
| Jun 4, 2026 | 179.00 | 185.70 | 177.00 | 182.64 | 182.64 | 1.82% | 1,434 |
| Jun 3, 2026 | 183.60 | 187.88 | 178.32 | 179.38 | 179.38 | -2.66% | 490 |
| Jun 2, 2026 | 184.27 | 187.00 | 179.71 | 184.29 | 184.29 | -0.88% | 1,134 |
| Jun 1, 2026 | 188.12 | 191.49 | 182.12 | 185.93 | 185.93 | -1.85% | 640 |
| May 29, 2026 | 186.36 | 190.10 | 185.85 | 189.43 | 189.43 | 2.14% | 333 |
| May 28, 2026 | 190.00 | 192.28 | 184.37 | 185.46 | 185.46 | -1.65% | 205 |
| May 27, 2026 | 189.88 | 192.00 | 182.00 | 188.58 | 188.58 | 1.37% | 193 |
| May 26, 2026 | 190.00 | 192.00 | 185.91 | 186.03 | 186.03 | -0.93% | 605 |
| May 22, 2026 | 187.00 | 188.90 | 185.00 | 187.77 | 187.77 | 0.96% | 69 |
| May 21, 2026 | 187.23 | 190.00 | 180.20 | 185.99 | 185.99 | 0.27% | 775 |
| May 20, 2026 | 183.55 | 186.45 | 180.51 | 185.49 | 185.49 | 1.01% | 323 |