Skip to main content
Capital One Financial Corporation (LON:0HT4)
London flag London · Delayed Price · Currency is GBP · Price in USD
187.40
-6.58 (-3.39%)
Mar 6, 2026, 5:00 PM GMT

Capital One Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026194.50198.00192.97193.98193.98-1.16%47
Mar 4, 2026194.50197.00191.00196.26196.260.61%105
Mar 3, 2026192.78196.67188.50195.07195.070.10%279
Mar 2, 2026192.98196.50189.11194.87194.87-0.07%889
Feb 27, 2026200.91204.45194.74195.00195.00-6.78%4,299
Feb 26, 2026206.20211.00203.74209.19209.191.86%868
Feb 25, 2026195.40205.37194.60205.37205.373.66%844
Feb 24, 2026191.20198.79187.97198.12198.122.90%6,270
Feb 23, 2026205.09209.67191.82192.54192.54-7.03%3,909
Feb 20, 2026205.10207.73202.90207.10207.101.42%556
Feb 19, 2026210.25210.25203.49204.21204.21-2.96%512
Feb 18, 2026207.00210.73206.40210.43209.621.61%614
Feb 17, 2026210.10211.00203.01207.09206.30-0.50%521
Feb 13, 2026208.67208.75202.52208.14207.340.41%1,687
Feb 12, 2026215.50219.38204.50207.29206.50-3.45%1,383
Feb 11, 2026219.59223.88214.00214.69213.87-2.03%406
Feb 10, 2026224.65226.58218.38219.14218.30-1.75%465
Feb 9, 2026220.00227.00220.00223.05222.19-0.34%1,296
Feb 6, 2026219.00224.44216.98223.80222.942.64%278
Feb 5, 2026226.99228.80214.40218.05217.22-2.96%1,060
Feb 4, 2026223.02227.72220.00224.71223.852.49%1,044
Feb 3, 2026225.82227.06219.24219.24218.40-2.38%489
Feb 2, 2026217.50224.62215.00224.58223.723.12%1,452
Jan 30, 2026218.01221.20217.00217.78216.95-0.26%1,564
Jan 29, 2026218.11222.22217.59218.35217.51-1.18%695
Jan 28, 2026216.62221.86215.43220.95220.102.53%629
Jan 27, 2026220.78222.16214.60215.50214.68-2.22%10,847
Jan 26, 2026218.99220.54216.76220.40219.550.66%694
Jan 23, 2026228.00229.99217.48218.96218.12-7.58%3,404
Jan 22, 2026232.58237.56231.05236.91236.002.21%977
Jan 21, 2026230.50233.45225.51231.78230.890.62%890
Jan 20, 2026235.73237.00229.96230.36229.48-4.97%1,919
Jan 16, 2026237.58243.34236.00242.40241.471.60%1,459
Jan 15, 2026233.75239.70233.48238.59237.682.70%741
Jan 14, 2026231.69234.40225.00232.31231.42-0.03%17,503
Jan 13, 2026235.39235.39230.28232.39231.50-0.25%1,863
Jan 12, 2026244.00244.00220.81232.98232.09-7.69%7,168
Jan 9, 2026255.98260.01251.23252.38251.41-0.90%502
Jan 8, 2026253.00257.03251.49254.67253.69-0.28%375
Jan 7, 2026259.97260.00253.62255.38254.40-1.56%280
Jan 6, 2026251.60259.43250.00259.43258.442.76%909
Jan 5, 2026248.26252.93242.52252.46251.493.01%582
Jan 2, 2026244.60245.92242.63245.08244.140.26%1,764
Dec 31, 2025243.16247.26243.11244.45243.510.16%200
Dec 30, 2025245.84246.57243.99244.07243.13-0.83%453
Dec 29, 2025249.02250.00245.73246.12245.18-1.08%426
Dec 24, 2025247.49249.57246.60248.81247.860.46%139
Dec 23, 2025245.97247.83245.01247.66246.710.68%375
Dec 22, 2025244.07247.82243.03246.00245.060.56%487
Dec 19, 2025242.93246.00241.10244.64243.700.71%530
Dec 18, 2025239.61244.54239.35242.91241.971.55%1,402
Dec 17, 2025243.51244.50238.88239.20238.28-0.13%368
Dec 16, 2025238.56241.99237.78239.50238.58-0.15%466
Dec 15, 2025239.02242.00237.31239.86238.940.74%2,700
Dec 12, 2025240.84242.00236.30238.10237.19-0.76%938
Dec 11, 2025237.78242.69235.17239.92239.002.97%2,267
Dec 10, 2025231.36233.18228.00233.00232.110.44%321
Dec 9, 2025231.06234.85228.52231.99231.100.71%457
Dec 8, 2025231.00234.26227.93230.35229.47-0.37%776
Dec 5, 2025230.00232.95227.88231.20230.310.58%370
Dec 4, 2025228.22231.66222.47229.87228.991.19%1,046
Dec 3, 2025223.99228.27222.98227.18226.311.75%528,975
Dec 2, 2025220.63224.73217.43223.27222.420.48%414
Dec 1, 2025216.51223.02215.27222.21221.361.50%5,969
Nov 28, 2025218.00220.75215.52218.94218.100.07%556
Nov 26, 2025214.42219.06212.50218.79217.952.08%268
Nov 25, 2025209.63214.65206.97214.34213.522.38%359
Nov 24, 2025209.50210.46206.00209.35208.552.63%188
Nov 21, 2025203.56206.43200.23203.99203.210.81%33
Nov 20, 2025205.00209.59201.44202.35201.570.48%628
Nov 19, 2025199.21203.62199.00201.39200.62-1.02%96
Nov 18, 2025199.90203.81198.81203.47202.690.54%1,288
Nov 17, 2025210.05210.70202.37202.37201.60-5.03%3,274
Nov 14, 2025213.96214.24210.06213.08211.47-2.01%503
Nov 13, 2025220.61222.97217.45217.45215.80-2.50%159
Nov 12, 2025220.22223.57220.00223.02221.330.47%206
Nov 11, 2025220.14221.96219.31221.96220.280.55%257
Nov 10, 2025219.20222.25218.42220.74219.072.32%365
Nov 7, 2025217.00218.60213.59215.74214.11-1.42%661
Nov 6, 2025221.42222.89216.19218.85217.19-1.66%503
Nov 5, 2025220.70223.17218.35222.55220.870.99%1,585
Nov 4, 2025218.00221.97218.00220.36218.69-0.64%385
Nov 3, 2025220.03221.78218.09221.78220.100.94%865
Oct 31, 2025218.39221.11217.13219.70218.04-0.16%732
Oct 30, 2025218.23222.72218.23220.06218.390.65%411
Oct 29, 2025218.50221.93216.22218.64216.99-1.12%796
Oct 28, 2025222.82223.41220.00221.12219.45-1.27%432
Oct 27, 2025227.88227.88222.58223.96222.26-0.35%1,494
Oct 24, 2025223.01227.37223.01224.74223.041.47%1,820
Oct 23, 2025221.00222.51218.65221.49219.81-0.36%403
Oct 22, 2025224.60230.90220.25222.29220.612.64%4,688
Oct 21, 2025215.80219.00214.16216.57214.930.69%580
Oct 20, 2025213.92215.17212.34215.08213.452.15%281
Oct 17, 2025201.00211.10201.00210.56208.974.48%593
Oct 16, 2025215.25215.25201.26201.53200.00-5.87%1,017
Oct 15, 2025217.37217.46214.10214.10212.48-0.89%544
Oct 14, 2025206.90216.57205.95216.02214.384.64%738
Oct 13, 2025205.88207.90204.45206.44204.880.86%1,787
Oct 10, 2025211.25212.44204.67204.67203.12-2.76%984
Oct 9, 2025211.90213.21210.48210.48208.89-1.44%6,147