Capital One Financial Corporation (LON:0HT4)
London
· Delayed Price · Currency is GBP · Price in USD 193.06
+0.07 (0.04%)
Apr 28, 2026, 5:11 PM GMT
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 194.11 | 197.10 | 190.00 | 192.90 | 192.90 | -0.05% | 241 |
| Apr 27, 2026 | 190.95 | 196.24 | 189.00 | 192.99 | 192.99 | 0.41% | 1,093 |
| Apr 24, 2026 | 196.50 | 198.28 | 191.35 | 192.21 | 192.21 | -1.38% | 1,060 |
| Apr 23, 2026 | 198.41 | 202.00 | 193.86 | 194.90 | 194.90 | -2.57% | 246 |
| Apr 22, 2026 | 196.00 | 205.60 | 196.00 | 200.05 | 200.05 | -1.69% | 1,728 |
| Apr 21, 2026 | 206.75 | 209.53 | 202.55 | 203.48 | 203.48 | -0.90% | 1,100 |
| Apr 20, 2026 | 204.10 | 211.92 | 200.97 | 205.33 | 205.33 | -0.86% | 595 |
| Apr 17, 2026 | 202.00 | 210.71 | 200.00 | 207.12 | 207.12 | 2.84% | 530 |
| Apr 16, 2026 | 204.00 | 206.00 | 200.00 | 201.41 | 201.41 | -1.26% | 618 |
| Apr 15, 2026 | 197.00 | 204.00 | 197.00 | 203.98 | 203.98 | 2.02% | 364 |
| Apr 14, 2026 | 198.55 | 202.83 | 196.30 | 199.95 | 199.95 | 2.13% | 463 |
| Apr 13, 2026 | 191.75 | 196.01 | 185.47 | 195.78 | 195.78 | 1.65% | 559 |
| Apr 10, 2026 | 195.06 | 196.00 | 191.73 | 192.60 | 192.60 | -1.29% | 1,819 |
| Apr 9, 2026 | 192.50 | 195.85 | 191.74 | 195.12 | 195.12 | 1.42% | 2,284 |
| Apr 8, 2026 | 185.79 | 194.01 | 185.78 | 192.38 | 192.38 | 5.32% | 1,441 |
| Apr 7, 2026 | 184.10 | 187.00 | 180.67 | 182.66 | 182.66 | 0.65% | 310 |
| Apr 2, 2026 | 182.50 | 184.20 | 177.92 | 181.48 | 181.48 | -2.21% | 990 |
| Apr 1, 2026 | 182.30 | 187.00 | 178.51 | 185.57 | 185.57 | 1.77% | 1,025 |
| Mar 31, 2026 | 181.99 | 184.00 | 179.25 | 182.35 | 182.35 | 2.42% | 2,087 |
| Mar 30, 2026 | 175.52 | 183.81 | 171.75 | 178.05 | 178.05 | 1.55% | 255 |
| Mar 27, 2026 | 183.36 | 186.99 | 175.00 | 175.33 | 175.33 | -3.52% | 446 |
| Mar 26, 2026 | 186.00 | 186.00 | 179.00 | 181.73 | 181.73 | -2.00% | 549 |
| Mar 25, 2026 | 190.00 | 190.00 | 184.11 | 185.44 | 185.44 | -0.03% | 491 |
| Mar 24, 2026 | 183.01 | 191.47 | 182.01 | 185.49 | 185.49 | -0.36% | 712 |
| Mar 23, 2026 | 180.35 | 192.00 | 176.90 | 186.16 | 186.16 | 3.89% | 1,423 |
| Mar 20, 2026 | 180.90 | 185.87 | 178.30 | 179.18 | 179.18 | -0.60% | 203 |
| Mar 19, 2026 | 182.75 | 185.62 | 175.00 | 180.26 | 180.26 | -0.73% | 501 |
| Mar 18, 2026 | 184.99 | 187.00 | 180.77 | 181.59 | 181.59 | -1.55% | 144 |
| Mar 17, 2026 | 181.00 | 185.50 | 177.99 | 184.45 | 184.45 | 2.46% | 100 |
| Mar 16, 2026 | 176.00 | 183.84 | 175.00 | 180.03 | 180.03 | 0.38% | 411 |
| Mar 13, 2026 | 177.10 | 180.00 | 176.50 | 179.35 | 179.35 | 1.04% | 340 |
| Mar 12, 2026 | 180.00 | 181.00 | 176.11 | 177.50 | 177.50 | -2.40% | 1,004 |
| Mar 11, 2026 | 187.00 | 188.26 | 180.68 | 181.87 | 181.87 | -2.02% | 557 |
| Mar 10, 2026 | 185.00 | 189.15 | 182.81 | 185.62 | 185.62 | 2.43% | 109 |
| Mar 9, 2026 | 186.03 | 189.38 | 178.85 | 181.21 | 181.21 | -2.74% | 866 |
| Mar 6, 2026 | 196.15 | 198.14 | 184.20 | 186.31 | 186.31 | -3.49% | 162 |
| Mar 5, 2026 | 194.50 | 198.00 | 192.51 | 193.04 | 193.04 | -1.64% | 73 |
| Mar 4, 2026 | 194.50 | 197.00 | 191.00 | 196.26 | 196.26 | 0.61% | 105 |
| Mar 3, 2026 | 192.78 | 196.67 | 188.50 | 195.07 | 195.07 | 0.10% | 279 |
| Mar 2, 2026 | 192.98 | 196.50 | 189.11 | 194.87 | 194.87 | -0.07% | 889 |
| Feb 27, 2026 | 200.91 | 204.45 | 194.74 | 195.00 | 195.00 | -6.78% | 4,299 |
| Feb 26, 2026 | 206.20 | 211.00 | 203.74 | 209.19 | 209.19 | 1.86% | 868 |
| Feb 25, 2026 | 195.40 | 205.37 | 194.60 | 205.37 | 205.37 | 3.66% | 844 |
| Feb 24, 2026 | 191.20 | 198.79 | 187.97 | 198.12 | 198.12 | 2.90% | 6,270 |
| Feb 23, 2026 | 205.09 | 209.67 | 191.82 | 192.54 | 192.54 | -7.03% | 3,909 |
| Feb 20, 2026 | 205.10 | 207.73 | 202.90 | 207.10 | 207.10 | 1.42% | 556 |
| Feb 19, 2026 | 210.25 | 210.25 | 203.49 | 204.21 | 204.21 | -2.96% | 512 |
| Feb 18, 2026 | 207.00 | 210.73 | 206.40 | 210.43 | 209.62 | 1.61% | 614 |
| Feb 17, 2026 | 210.10 | 211.00 | 203.01 | 207.09 | 206.30 | -0.50% | 521 |
| Feb 13, 2026 | 208.67 | 208.75 | 202.52 | 208.14 | 207.34 | 0.41% | 1,687 |
| Feb 12, 2026 | 215.50 | 219.38 | 204.50 | 207.29 | 206.50 | -3.45% | 1,383 |
| Feb 11, 2026 | 219.59 | 223.88 | 214.00 | 214.69 | 213.87 | -2.03% | 406 |
| Feb 10, 2026 | 224.65 | 226.58 | 218.38 | 219.14 | 218.30 | -1.75% | 465 |
| Feb 9, 2026 | 220.00 | 227.00 | 220.00 | 223.05 | 222.19 | -0.34% | 1,296 |
| Feb 6, 2026 | 219.00 | 224.44 | 216.98 | 223.80 | 222.94 | 2.64% | 278 |
| Feb 5, 2026 | 226.99 | 228.80 | 214.40 | 218.05 | 217.22 | -2.96% | 1,060 |
| Feb 4, 2026 | 223.02 | 227.72 | 220.00 | 224.71 | 223.85 | 2.49% | 1,044 |
| Feb 3, 2026 | 225.82 | 227.06 | 219.24 | 219.24 | 218.40 | -2.38% | 489 |
| Feb 2, 2026 | 217.50 | 224.62 | 215.00 | 224.58 | 223.72 | 3.12% | 1,452 |
| Jan 30, 2026 | 218.01 | 221.20 | 217.00 | 217.78 | 216.95 | -0.26% | 1,564 |
| Jan 29, 2026 | 218.11 | 222.22 | 217.59 | 218.35 | 217.51 | -1.18% | 695 |
| Jan 28, 2026 | 216.62 | 221.86 | 215.43 | 220.95 | 220.10 | 2.53% | 629 |
| Jan 27, 2026 | 220.78 | 222.16 | 214.60 | 215.50 | 214.68 | -2.22% | 10,847 |
| Jan 26, 2026 | 218.99 | 220.54 | 216.76 | 220.40 | 219.55 | 0.66% | 694 |
| Jan 23, 2026 | 228.00 | 229.99 | 217.48 | 218.96 | 218.12 | -7.58% | 3,404 |
| Jan 22, 2026 | 232.58 | 237.56 | 231.05 | 236.91 | 236.00 | 2.21% | 977 |
| Jan 21, 2026 | 230.50 | 233.45 | 225.51 | 231.78 | 230.89 | 0.62% | 890 |
| Jan 20, 2026 | 235.73 | 237.00 | 229.96 | 230.36 | 229.48 | -4.97% | 1,919 |
| Jan 16, 2026 | 237.58 | 243.34 | 236.00 | 242.40 | 241.47 | 1.60% | 1,459 |
| Jan 15, 2026 | 233.75 | 239.70 | 233.48 | 238.59 | 237.68 | 2.70% | 741 |
| Jan 14, 2026 | 231.69 | 234.40 | 225.00 | 232.31 | 231.42 | -0.03% | 17,503 |
| Jan 13, 2026 | 235.39 | 235.39 | 230.28 | 232.39 | 231.50 | -0.25% | 1,863 |
| Jan 12, 2026 | 244.00 | 244.00 | 220.81 | 232.98 | 232.09 | -7.69% | 7,168 |
| Jan 9, 2026 | 255.98 | 260.01 | 251.23 | 252.38 | 251.41 | -0.90% | 502 |
| Jan 8, 2026 | 253.00 | 257.03 | 251.49 | 254.67 | 253.69 | -0.28% | 375 |
| Jan 7, 2026 | 259.97 | 260.00 | 253.62 | 255.38 | 254.40 | -1.56% | 280 |
| Jan 6, 2026 | 251.60 | 259.43 | 250.00 | 259.43 | 258.44 | 2.76% | 909 |
| Jan 5, 2026 | 248.26 | 252.93 | 242.52 | 252.46 | 251.49 | 3.01% | 582 |
| Jan 2, 2026 | 244.60 | 245.92 | 242.63 | 245.08 | 244.14 | 0.26% | 1,764 |
| Dec 31, 2025 | 243.16 | 247.26 | 243.11 | 244.45 | 243.51 | 0.16% | 200 |
| Dec 30, 2025 | 245.84 | 246.57 | 243.99 | 244.07 | 243.13 | -0.83% | 453 |
| Dec 29, 2025 | 249.02 | 250.00 | 245.73 | 246.12 | 245.18 | -1.08% | 426 |
| Dec 24, 2025 | 247.49 | 249.57 | 246.60 | 248.81 | 247.86 | 0.46% | 139 |
| Dec 23, 2025 | 245.97 | 247.83 | 245.01 | 247.66 | 246.71 | 0.68% | 375 |
| Dec 22, 2025 | 244.07 | 247.82 | 243.03 | 246.00 | 245.06 | 0.56% | 487 |
| Dec 19, 2025 | 242.93 | 246.00 | 241.10 | 244.64 | 243.70 | 0.71% | 530 |
| Dec 18, 2025 | 239.61 | 244.54 | 239.35 | 242.91 | 241.97 | 1.55% | 1,402 |
| Dec 17, 2025 | 243.51 | 244.50 | 238.88 | 239.20 | 238.28 | -0.13% | 368 |
| Dec 16, 2025 | 238.56 | 241.99 | 237.78 | 239.50 | 238.58 | -0.15% | 466 |
| Dec 15, 2025 | 239.02 | 242.00 | 237.31 | 239.86 | 238.94 | 0.74% | 2,700 |
| Dec 12, 2025 | 240.84 | 242.00 | 236.30 | 238.10 | 237.19 | -0.76% | 938 |
| Dec 11, 2025 | 237.78 | 242.69 | 235.17 | 239.92 | 239.00 | 2.97% | 2,267 |
| Dec 10, 2025 | 231.36 | 233.18 | 228.00 | 233.00 | 232.11 | 0.44% | 321 |
| Dec 9, 2025 | 231.06 | 234.85 | 228.52 | 231.99 | 231.10 | 0.71% | 457 |
| Dec 8, 2025 | 231.00 | 234.26 | 227.93 | 230.35 | 229.47 | -0.37% | 776 |
| Dec 5, 2025 | 230.00 | 232.95 | 227.88 | 231.20 | 230.31 | 0.58% | 370 |
| Dec 4, 2025 | 228.22 | 231.66 | 222.47 | 229.87 | 228.99 | 1.19% | 1,046 |
| Dec 3, 2025 | 223.99 | 228.27 | 222.98 | 227.18 | 226.31 | 1.75% | 528,975 |
| Dec 2, 2025 | 220.63 | 224.73 | 217.43 | 223.27 | 222.42 | 0.48% | 414 |
| Dec 1, 2025 | 216.51 | 223.02 | 215.27 | 222.21 | 221.36 | 1.50% | 5,969 |