Skip to main content
Capital One Financial Corporation (LON:0HT4)
London flag London · Delayed Price · Currency is GBP · Price in USD
231.19
+1.32 (0.57%)
At close: Dec 5, 2025

Capital One Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025230.00232.95227.88231.20231.200.58%370
Dec 4, 2025228.22231.66222.47229.87229.871.19%1,046
Dec 3, 2025223.99228.27222.98227.18227.181.75%528,975
Dec 2, 2025220.63224.73217.43223.27223.270.48%414
Dec 1, 2025216.51223.02215.27222.21222.211.50%5,969
Nov 28, 2025218.00220.75215.52218.94218.940.07%556
Nov 26, 2025214.42219.06212.50218.79218.792.08%268
Nov 25, 2025209.63214.65206.97214.34214.342.38%359
Nov 24, 2025209.50210.46206.00209.35209.352.63%188
Nov 21, 2025203.56206.43200.23203.99203.990.81%33
Nov 20, 2025205.00209.59201.44202.35202.350.48%628
Nov 19, 2025199.21203.62199.00201.39201.39-1.02%96
Nov 18, 2025199.90203.81198.81203.47203.470.54%1,288
Nov 17, 2025210.05210.70202.37202.37202.37-5.03%3,274
Nov 14, 2025213.96214.24210.06213.08212.28-2.01%503
Nov 13, 2025220.61222.97217.45217.45216.63-2.50%159
Nov 12, 2025220.22223.57220.00223.02222.180.47%206
Nov 11, 2025220.14221.96219.31221.96221.130.55%257
Nov 10, 2025219.20222.25218.42220.74219.912.32%365
Nov 7, 2025217.00218.60213.59215.74214.93-1.42%661
Nov 6, 2025221.42222.89216.19218.85218.03-1.66%503
Nov 5, 2025220.70223.17218.35222.55221.710.99%1,585
Nov 4, 2025218.00221.97218.00220.36219.53-0.64%385
Nov 3, 2025220.03221.78218.09221.78220.940.94%865
Oct 31, 2025218.39221.11217.13219.70218.88-0.16%732
Oct 30, 2025218.23222.72218.23220.06219.230.65%411
Oct 29, 2025218.50221.93216.22218.64217.82-1.12%796
Oct 28, 2025222.82223.41220.00221.12220.29-1.27%432
Oct 27, 2025227.88227.88222.58223.96223.12-0.35%1,494
Oct 24, 2025223.01227.37223.01224.74223.901.47%1,820
Oct 23, 2025221.00222.51218.65221.49220.66-0.36%403
Oct 22, 2025224.60230.90220.25222.29221.462.64%4,688
Oct 21, 2025215.80219.00214.16216.57215.760.69%580
Oct 20, 2025213.92215.17212.34215.08214.272.15%281
Oct 17, 2025201.00211.10201.00210.56209.774.48%593
Oct 16, 2025215.25215.25201.26201.53200.77-5.87%1,017
Oct 15, 2025217.37217.46214.10214.10213.30-0.89%544
Oct 14, 2025206.90216.57205.95216.02215.204.64%738
Oct 13, 2025205.88207.90204.45206.44205.660.86%1,787
Oct 10, 2025211.25212.44204.67204.67203.90-2.76%984
Oct 9, 2025211.90213.21210.48210.48209.69-1.44%6,147
Oct 8, 2025214.10215.66211.60213.56212.760.08%658
Oct 7, 2025213.80214.88211.78213.40212.60-0.68%225
Oct 6, 2025215.60216.58212.32214.86214.050.09%619
Oct 3, 2025214.16216.04212.90214.66213.850.85%141
Oct 2, 2025213.27214.23210.98212.84212.04-1.46%579
Oct 1, 2025211.60216.55211.17215.99215.182.91%2,816
Sep 30, 2025223.73223.83209.09209.88209.09-5.51%9,923
Sep 29, 2025226.05226.23221.61222.13221.29-0.85%279
Sep 26, 2025223.53224.98222.60224.04223.200.86%3,584
Sep 25, 2025223.05223.45219.92222.14221.30-0.81%1,441
Sep 24, 2025224.25225.25223.39223.94223.100.35%676
Sep 23, 2025225.75228.49223.17223.17222.33-0.97%241
Sep 22, 2025227.00227.20225.26225.36224.51-1.23%699
Sep 19, 2025230.41230.41226.58228.17227.31-0.35%1,446
Sep 18, 2025227.37229.67226.39228.98228.120.42%676
Sep 17, 2025224.86228.60224.82228.02227.161.39%822
Sep 16, 2025227.50227.58222.34224.89224.05-1.14%666
Sep 15, 2025225.13230.50224.60227.49226.631.89%1,968
Sep 12, 2025224.65224.65221.81223.27222.43-0.91%485
Sep 11, 2025222.20226.23220.53225.33224.481.20%806
Sep 10, 2025223.00223.70221.04222.67221.831.37%269
Sep 9, 2025220.00221.97218.17219.66218.840.05%1,013
Sep 8, 2025222.06222.21218.99219.54218.72-0.76%345
Sep 5, 2025225.13227.39221.07221.22220.38-2.12%496
Sep 4, 2025221.99226.00221.70226.00225.153.12%822
Sep 3, 2025221.67223.48218.95219.17218.35-1.91%141,195
Sep 2, 2025223.50224.00219.84223.43222.59-1.77%2,236
Aug 29, 2025227.49228.14225.43227.45226.590.20%321
Aug 28, 2025225.90227.44225.05227.00226.150.58%401
Aug 27, 2025225.00226.59224.45225.68224.830.59%218
Aug 26, 2025220.49224.35220.49224.35223.501.54%598
Aug 25, 2025221.51221.81220.60220.93220.10-0.67%191
Aug 22, 2025216.07222.43213.03222.43221.604.99%524
Aug 21, 2025213.35213.54210.92211.87211.07-1.03%36
Aug 20, 2025213.97214.08209.72214.08213.28-0.35%52
Aug 19, 2025216.00217.19214.40214.84214.03-0.49%271
Aug 18, 2025215.37215.89213.51215.89215.080.19%1,809
Aug 15, 2025220.00221.25214.72215.48214.67-1.13%1,582
Aug 14, 2025216.02219.02215.73217.95216.530.79%802
Aug 13, 2025217.50218.75215.28216.25214.840.02%625
Aug 12, 2025210.41216.40209.50216.21214.803.47%497
Aug 11, 2025208.84209.53208.09208.96207.60-0.18%926
Aug 8, 2025208.77210.27206.34209.33207.970.39%1,066
Aug 7, 2025214.47214.47207.89208.52207.17-1.73%433
Aug 6, 2025212.59213.08211.59212.20210.820.16%944
Aug 5, 2025211.51212.92208.71211.86210.490.84%1,298
Aug 4, 2025208.25210.24208.08210.09208.731.14%801
Aug 1, 2025210.89211.19203.78207.72206.37-3.27%1,919
Jul 31, 2025214.10216.10213.34214.74213.34-0.71%914
Jul 30, 2025213.12216.37212.52216.28214.871.00%1,524
Jul 29, 2025214.88216.33213.49214.14212.750.54%232,707
Jul 28, 2025213.50215.15212.32213.00211.620.16%272
Jul 25, 2025211.75213.54209.09212.66211.28-1.84%1,042
Jul 24, 2025220.00221.22215.72216.65215.24-2.13%1,174
Jul 23, 2025227.92231.91219.67221.36219.921.78%3,312
Jul 22, 2025215.49218.07214.98217.48216.07-0.06%371
Jul 21, 2025218.49219.59217.35217.61216.190.11%948
Jul 18, 2025218.83219.40215.53217.38215.96-0.42%592
Jul 17, 2025217.43218.84215.83218.29216.881.21%1,077