Capital One Financial Corporation (LON:0HT4)
London · Delayed Price · Currency is GBP · Price in USD 207.71
+1.70 (0.83%)
Sep 11, 2026, 4:58 PM GMT
LON:0HT4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 209.30 | 212.27 | 203.55 | 207.71 | 207.71 | 0.83% | 31 |
| 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 |
| Jul 23, 2026 | 200.00 | 203.96 | 195.69 | 198.86 | 198.16 | -1.56% | 1,128 |
| Jul 22, 2026 | 205.02 | 209.99 | 199.10 | 202.02 | 201.31 | -2.03% | 1,728 |
| Jul 21, 2026 | 208.58 | 214.00 | 200.00 | 206.21 | 205.48 | -0.95% | 423 |
| Jul 20, 2026 | 206.11 | 216.36 | 206.11 | 208.18 | 207.45 | -0.39% | 541 |
| Jul 17, 2026 | 212.45 | 214.70 | 205.35 | 209.00 | 208.26 | -0.69% | 711 |
| Jul 16, 2026 | 207.00 | 213.16 | 200.54 | 210.46 | 209.72 | 0.90% | 1,218 |
| Jul 15, 2026 | 207.65 | 209.64 | 201.68 | 208.59 | 207.85 | 2.13% | 272 |
| Jul 14, 2026 | 205.80 | 208.43 | 203.50 | 204.23 | 203.51 | 0.60% | 377 |
| Jul 13, 2026 | 204.62 | 205.00 | 201.00 | 203.01 | 202.29 | 0.93% | 430 |
| Jul 10, 2026 | 198.00 | 204.90 | 198.00 | 201.13 | 200.42 | 0.48% | 161 |
| Jul 9, 2026 | 195.60 | 200.88 | 190.00 | 200.17 | 199.46 | 3.57% | 727 |
| Jul 8, 2026 | 206.17 | 210.87 | 193.27 | 193.27 | 192.59 | -4.87% | 827 |
| Jul 7, 2026 | 206.83 | 211.98 | 200.00 | 203.17 | 202.45 | -1.33% | 322 |
| Jul 6, 2026 | 209.00 | 209.00 | 200.00 | 205.92 | 205.19 | 0.81% | 406 |
| Jul 2, 2026 | 206.07 | 212.37 | 203.00 | 204.27 | 203.55 | 0.01% | 821 |