Canada markets open in 1 hour 16 minutes

Capital One Financial Corporation (0HT4.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
136.77+0.23 (+0.17%)
As of 09:58AM BST. Market open.
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2024136.77136.77136.77136.77136.7740,000
Jun 21, 2024136.57137.77135.56136.15136.15219
Jun 20, 2024137.30138.04135.88138.04138.04418
Jun 19, 2024------
Jun 18, 2024137.68138.18137.08137.54137.541,376
Jun 17, 2024135.41136.40134.84136.40136.4084
Jun 14, 2024134.52134.63133.47133.47133.47193
Jun 13, 2024136.31136.31134.37135.02135.021,296
Jun 12, 2024135.14138.90135.14137.68137.687,758
Jun 11, 2024140.16140.41136.94136.94136.94503
Jun 10, 2024138.75141.09137.35140.29140.29704
Jun 07, 2024135.19139.61135.10139.61139.61402
Jun 06, 2024136.32138.51136.00136.65136.65381
Jun 05, 2024134.95134.95133.90134.62134.62307
Jun 04, 2024135.38136.48133.79134.09134.09554
Jun 03, 2024137.65138.17135.05136.08136.08390
May 31, 2024136.63137.09136.33137.09137.09791
May 30, 2024135.39136.51135.21136.10136.1023,734
May 29, 2024134.99136.11133.63135.97135.97864
May 28, 2024137.65138.29136.96137.18137.18303
May 24, 2024138.04138.95137.62138.17138.17345
May 23, 2024138.15139.47136.56136.58136.58787
May 22, 2024140.82141.58139.85140.19140.19258
May 21, 2024140.27140.92139.98140.51140.51100
May 20, 2024141.95142.29140.31140.31140.31263
May 17, 2024142.29142.29140.96141.49141.49156
May 16, 2024144.83145.00140.60142.39142.391,217
May 15, 2024143.67145.35143.67144.11144.11529
May 14, 2024142.68143.66142.33143.28143.2858
May 13, 2024143.76144.21142.34142.38142.38151
May 10, 2024143.01143.01141.33142.24142.24373
May 10, 20240.6 Dividend
May 09, 2024142.98143.43142.04142.18141.58683
May 08, 2024142.45142.80141.57142.58141.98330
May 07, 2024144.19144.62141.79141.81141.21443
May 03, 2024143.13143.43142.20142.51141.91684
May 02, 2024143.70143.70141.80142.10141.50204
May 01, 2024143.37143.94141.42142.30141.704,428
Apr 30, 2024144.22144.92143.78143.91143.30866
Apr 29, 2024146.51147.83145.25145.50144.8910,060
Apr 26, 2024144.59148.87144.59146.00145.39292
Apr 25, 2024148.34148.87145.20146.31145.691,493
Apr 24, 2024147.49149.41147.00148.95148.324,489
Apr 23, 2024147.30149.81146.72149.68149.05701
Apr 22, 2024142.91146.78142.91146.58145.9617,015
Apr 19, 2024142.40145.09142.26143.95143.3436,829
Apr 18, 2024137.39143.45137.39141.24140.64352
Apr 17, 2024138.17138.39136.70137.43136.85543
Apr 16, 2024138.64138.64136.25137.05136.47460
Apr 15, 2024141.90142.38138.68138.68138.101,519
Apr 12, 2024137.71139.49137.71139.22138.63714
Apr 11, 2024140.12141.00137.80140.96140.371,012
Apr 10, 2024143.30143.30138.30139.59139.001,326
Apr 09, 2024144.04144.41142.60143.47142.8619,135
Apr 08, 2024144.75145.00143.61144.03143.42457
Apr 05, 2024142.76143.54141.67142.52141.921,176
Apr 04, 2024146.44146.89145.84146.01145.391,694
Apr 03, 2024144.15144.29142.98143.50142.8966
Apr 02, 2024144.40144.50143.82143.82143.213,393
Mar 28, 2024146.40149.00145.80148.42147.795,407
Mar 27, 2024141.30143.13141.24143.13142.531,559
Mar 26, 2024140.86141.72140.72141.23140.63930
Mar 25, 2024140.07142.00140.07140.99140.401,277
Mar 22, 2024143.30143.64141.54141.84141.241,337
Mar 21, 2024142.46143.16142.09142.28141.68778
Mar 20, 2024136.69141.32135.78141.32140.72198
Mar 19, 2024136.47137.71136.43137.11136.5323,941
Mar 18, 2024136.01136.34135.17136.13135.567,673
Mar 15, 2024137.08139.64137.08137.65137.07715
Mar 14, 2024140.55141.07138.29138.29137.715,788
Mar 13, 2024139.62141.17139.62140.41139.82724
Mar 12, 2024139.58140.45138.15139.69139.10533
Mar 11, 2024136.71138.44136.16138.40137.82522
Mar 08, 2024137.65138.44136.86137.85137.267,008
Mar 07, 2024135.20138.00135.20137.36136.781,527
Mar 06, 2024137.82137.88135.45135.77135.20890
Mar 05, 2024135.07139.86134.40136.97136.39985
Mar 04, 2024136.73137.10135.88137.01136.43494
Mar 01, 2024137.30137.84136.18136.74136.16684
Feb 29, 2024137.63138.16136.29137.13136.5571
Feb 28, 2024136.30138.16136.30137.73137.159,622
Feb 27, 2024135.58136.70134.33136.67136.09149,236
Feb 26, 2024133.91136.86133.91134.78134.21744
Feb 23, 2024134.63136.04134.63136.02135.45367
Feb 22, 2024135.04136.09134.79135.62135.04424
Feb 21, 2024136.02136.55134.46135.62135.05573
Feb 20, 2024135.00145.45130.13137.45136.875,620
Feb 19, 2024------
Feb 16, 2024136.36137.91135.38137.49136.91738
Feb 15, 2024135.91137.22135.55136.10135.53468
Feb 14, 2024134.87135.25133.39134.02133.45224
Feb 13, 2024134.52134.58132.50133.80133.24422
Feb 12, 2024135.94138.05135.67138.05137.47656
Feb 09, 2024135.21135.50133.39135.07134.50472
Feb 09, 20240.6 Dividend
Feb 08, 2024133.33135.35132.50135.35134.181,430
Feb 07, 2024134.78135.09132.23133.81132.651,089
Feb 06, 2024135.11135.38133.12133.85132.696,710
Feb 05, 2024135.05135.42133.97135.19134.021,172
Feb 02, 2024134.56135.58133.41135.55134.3822,716
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...