Skip to main content
logo
Capital One Financial Corporation (LON:0HT4)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
205.05
-3.26 (-1.56%)
Oct 22, 2026, 5:05 PM BST

LON:0HT4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2026205.74208.44202.00205.05205.05-1.56%169
Oct 21, 2026209.34212.19204.00208.31208.313.20%2,616
Oct 20, 2026199.80203.25194.00201.86201.860.90%329
Oct 19, 2026203.46207.58199.41200.06200.06-0.95%330
Oct 16, 2026200.00204.00197.67201.98201.981.53%259
Oct 15, 2026194.35198.94192.76198.94198.943.24%187
Oct 14, 2026194.52200.24192.69192.69192.69-2.17%260
Oct 13, 2026201.14203.45194.61196.97196.97-2.32%1,211
Oct 12, 2026201.50203.71195.90201.64201.640.82%193
Oct 9, 2026200.80205.55197.41200.01200.011.70%369
Oct 8, 2026196.68198.00193.48196.67196.670.75%242
Oct 7, 2026194.26199.45193.24195.20195.20-0.43%29
Oct 6, 2026197.73199.61194.30196.05196.05-0.17%98
Oct 5, 2026192.68197.90191.83196.38196.380.57%427
Oct 2, 2026197.56200.00193.37195.27195.271.45%92
Oct 1, 2026193.00194.54189.92192.47192.47-0.57%1,237
Sep 30, 2026199.00200.74192.74193.58193.58-1.55%93
Sep 29, 2026200.00200.00195.45196.63196.63-0.74%472
Sep 28, 2026200.49201.00197.33198.10198.10-1.23%394
Sep 25, 2026201.13201.13195.65200.57200.572.23%495
Sep 24, 2026201.04201.04193.28196.20196.20-0.40%798
Sep 23, 2026203.00203.00196.97196.99196.99-2.23%182
Sep 22, 2026205.25208.44199.63201.49201.49-1.79%1,418
Sep 21, 2026204.61207.29202.00205.16205.161.60%748
Sep 18, 2026201.68204.06199.87201.93201.93-1.17%79
Sep 17, 2026204.00208.56202.83204.33204.33-1.48%72
Sep 16, 2026205.00209.10202.15207.40207.400.20%471
Sep 15, 2026209.38209.38203.15206.98206.980.08%1,435
Sep 14, 2026208.96211.56203.83206.81206.81-0.77%256
Sep 11, 2026209.30212.27203.55208.42208.421.17%35
Sep 10, 2026210.23212.61205.86206.01206.01-3.03%45,137
Sep 9, 2026219.00219.00211.20212.46212.46-1.47%585
Sep 8, 2026218.89220.42215.00215.63215.63-1.92%185
Sep 4, 2026220.00224.94218.06219.85219.850.11%241
Sep 3, 2026218.78221.13213.56219.61219.611.25%51
Sep 2, 2026212.15220.45210.23216.90216.902.33%1,548
Sep 1, 2026214.51216.99210.80211.96211.96-1.06%334
Aug 31, 2026215.85218.86212.24214.24214.24-1.22%610
Aug 28, 2026220.00220.00211.48216.88216.880.24%209
Aug 27, 2026217.30218.48214.80216.37216.370.13%1,264
Aug 26, 2026215.50219.91213.00216.09216.09-0.52%1,844
Aug 25, 2026221.47221.47211.36217.22217.220.09%188
Aug 24, 2026217.00222.55213.82217.02217.02-1,330
Aug 21, 2026211.36219.19211.36217.03217.030.66%461
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