Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Capital One Fin (COF.J.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 18.65 18.65 18.57 18.5613 2,244
5th Feb 2026 (Thu) 18.50 18.50 18.49 18.54 1,620
4th Feb 2026 (Wed) 18.55 18.58 18.54 18.56 1,572
3rd Feb 2026 (Tue) 18.63 18.65 18.49 18.51 3,112
2nd Feb 2026 (Mon) 18.62 18.64 18.61 18.605 1,266
30th Jan 2026 (Fri) 18.58 18.60 18.46 18.44 4,443
29th Jan 2026 (Thu) 18.61 18.61 18.53 18.52 7,523
28th Jan 2026 (Wed) 18.63 18.66 18.58 18.68 1,114
27th Jan 2026 (Tue) 18.67 18.70 18.64 18.68 4,162
26th Jan 2026 (Mon) 18.67 18.73 18.67 18.66 8,230
23rd Jan 2026 (Fri) 18.57 18.69 18.57 18.63 8,650
22nd Jan 2026 (Thu) 18.60 18.63 18.54 18.60 2,595
21st Jan 2026 (Wed) 18.50 18.55 18.44 18.50 5,966
20th Jan 2026 (Tue) 18.45 18.50 18.39 18.45 2,954
19th Jan 2026 (Mon) 18.65 18.71 18.59 18.59 807
16th Jan 2026 (Fri) 18.65 18.71 18.59 18.59 807
15th Jan 2026 (Thu) 18.70 18.75 18.68 18.67 6,736
14th Jan 2026 (Wed) 18.43 18.59 18.43 18.57 6,810
13th Jan 2026 (Tue) 18.35 18.46 18.34 18.32 608
12th Jan 2026 (Mon) 18.35 18.38 18.25 18.32 7,862
9th Jan 2026 (Fri) 18.33 18.40 18.32 18.45 3,902
8th Jan 2026 (Thu) 18.30 18.40 18.30 18.33 6,612
7th Jan 2026 (Wed) 18.42 18.42 18.36 18.36 9,343
6th Jan 2026 (Tue) 18.50 18.50 18.33 18.41 7,669
5th Jan 2026 (Mon) 18.55 18.57 18.41 18.49 4,138
2nd Jan 2026 (Fri) 18.26 18.43 18.26 18.43 2,675
1st Jan 2026 (Thu) 18.12 18.14 18.06 18.09 14,312
31st Dec 2025 (Wed) 18.12 18.14 18.06 18.09 14,312
30th Dec 2025 (Tue) 18.05 18.11 18.05 18.10 9,171
29th Dec 2025 (Mon) 18.08 18.085 18.04 18.04 14,017
26th Dec 2025 (Fri) 18.08 18.13 18.06 18.06 5,774
25th Dec 2025 (Thu) 18.11 18.13 18.09 18.14 2,706
24th Dec 2025 (Wed) 18.11 18.13 18.09 18.14 2,706
23rd Dec 2025 (Tue) 18.10 18.16 18.06 18.15 12,364
22nd Dec 2025 (Mon) 18.18 18.18 18.14 18.14 13,241
19th Dec 2025 (Fri) 18.24 18.24 18.15 18.21 11,325
18th Dec 2025 (Thu) 18.22 18.30 18.22 18.26 13,507
17th Dec 2025 (Wed) 18.20 18.24 18.19 18.20 4,349
16th Dec 2025 (Tue) 18.20 18.26 18.19 18.24 9,138
15th Dec 2025 (Mon) 18.28 18.28 18.15 18.2499 5,389
12th Dec 2025 (Fri) 18.26 18.26 18.12 18.22 4,990
11th Dec 2025 (Thu) 18.15 18.30 18.15 18.32 6,275
10th Dec 2025 (Wed) 18.00 18.12 17.97 18.14 2,845
9th Dec 2025 (Tue) 18.04 18.05 17.96 17.98 2,803
8th Dec 2025 (Mon) 17.97 17.98 17.90 17.97 11,079
FTSE 100 Latest
Value10,369.75
Change60.53