Cummins Inc. (LON:0I58)
London · Delayed Price · Currency is GBP · Price in USD 547.23
-8.49 (-1.53%)
Apr 2, 2026, 6:44 PM GMT
LON:0I58 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 530.84 | 549.87 | 520.00 | 547.23 | 547.23 | -1.53% | 64 |
| Apr 1, 2026 | 549.98 | 557.37 | 542.05 | 555.72 | 555.72 | 3.78% | 117 |
| Mar 31, 2026 | 505.00 | 538.74 | 505.00 | 535.48 | 535.48 | 4.43% | 311 |
| Mar 30, 2026 | 520.69 | 533.70 | 512.34 | 512.75 | 512.75 | -1.66% | 59 |
| Mar 27, 2026 | 508.19 | 532.77 | 508.19 | 521.42 | 521.42 | -1.63% | 213 |
| Mar 26, 2026 | 551.51 | 553.62 | 529.90 | 530.04 | 530.04 | -4.63% | 231 |
| Mar 25, 2026 | 570.00 | 570.00 | 552.97 | 555.80 | 555.80 | 0.08% | 31 |
| Mar 24, 2026 | 543.87 | 558.24 | 531.00 | 555.35 | 555.35 | 1.07% | 17 |
| Mar 23, 2026 | 533.00 | 557.28 | 512.00 | 549.49 | 549.49 | 4.02% | 139 |
| Mar 20, 2026 | 545.10 | 549.12 | 526.38 | 528.26 | 528.26 | -2.55% | 137 |
| Mar 19, 2026 | 541.10 | 550.74 | 521.70 | 542.07 | 542.07 | -0.35% | 52 |
| Mar 18, 2026 | 537.00 | 554.13 | 537.00 | 543.98 | 543.98 | -0.43% | 18 |
| Mar 17, 2026 | 530.00 | 550.00 | 530.00 | 546.35 | 546.35 | 0.28% | 146 |
| Mar 16, 2026 | 534.11 | 549.10 | 530.00 | 544.83 | 544.83 | 1.26% | 29 |
| Mar 13, 2026 | 538.75 | 546.86 | 530.00 | 538.03 | 538.03 | -0.54% | 29 |
| Mar 12, 2026 | 565.30 | 565.30 | 538.28 | 540.95 | 540.95 | -2.71% | 440 |
| Mar 11, 2026 | 558.71 | 564.83 | 549.27 | 556.01 | 556.01 | -1.00% | 129 |
| Mar 10, 2026 | 550.19 | 567.44 | 550.19 | 561.64 | 561.64 | 3.93% | 166 |
| Mar 9, 2026 | 530.49 | 540.99 | 504.33 | 540.40 | 540.40 | -0.39% | 221 |
| Mar 6, 2026 | 560.00 | 571.00 | 538.00 | 542.54 | 542.54 | -1.89% | 123 |
| Mar 5, 2026 | 580.95 | 580.95 | 551.54 | 553.01 | 553.01 | -2.90% | 171 |
| Mar 4, 2026 | 539.78 | 579.40 | 539.78 | 569.54 | 569.54 | 1.22% | 72 |
| Mar 3, 2026 | 578.98 | 578.98 | 551.42 | 562.69 | 562.69 | -3.21% | 334 |
| Mar 2, 2026 | 576.00 | 583.18 | 559.33 | 581.36 | 581.36 | 0.15% | 425 |
| Feb 27, 2026 | 587.49 | 588.11 | 575.90 | 580.49 | 580.49 | -1.26% | 106 |
| Feb 26, 2026 | 601.86 | 601.99 | 579.08 | 587.92 | 587.92 | -1.68% | 760 |
| Feb 25, 2026 | 602.00 | 615.78 | 591.75 | 597.98 | 597.98 | 0.23% | 505 |
| Feb 24, 2026 | 580.00 | 602.00 | 580.00 | 596.63 | 596.63 | 1.67% | 389 |
| Feb 23, 2026 | 590.01 | 595.96 | 582.78 | 586.82 | 586.82 | -1.29% | 61 |
| Feb 20, 2026 | 586.00 | 603.98 | 586.00 | 594.50 | 594.50 | 0.08% | 127 |
| Feb 19, 2026 | 597.74 | 599.34 | 585.75 | 594.02 | 592.03 | -0.22% | 125 |
| Feb 18, 2026 | 598.00 | 601.50 | 592.69 | 595.36 | 593.36 | 0.01% | 113 |
| Feb 17, 2026 | 602.81 | 609.00 | 585.15 | 595.32 | 593.32 | -1.14% | 189 |
| Feb 13, 2026 | 588.75 | 607.17 | 585.00 | 602.21 | 600.19 | 2.91% | 101 |
| Feb 12, 2026 | 599.20 | 610.00 | 581.08 | 585.16 | 583.20 | -2.14% | 149 |
| Feb 11, 2026 | 595.00 | 607.15 | 583.93 | 597.98 | 595.97 | 2.13% | 344 |
| Feb 10, 2026 | 605.00 | 605.63 | 584.61 | 585.52 | 583.56 | -1.77% | 367 |
| Feb 9, 2026 | 586.36 | 599.63 | 566.00 | 596.08 | 594.08 | 4.22% | 264 |
| Feb 6, 2026 | 540.00 | 574.56 | 540.00 | 571.94 | 570.02 | 6.71% | 490 |
| Feb 5, 2026 | 605.24 | 616.37 | 536.00 | 536.00 | 534.20 | -9.50% | 1,680 |
| Feb 4, 2026 | 606.90 | 619.60 | 590.01 | 592.26 | 590.27 | -0.77% | 437 |
| Feb 3, 2026 | 600.48 | 614.57 | 593.50 | 596.88 | 594.88 | 1.37% | 2,009 |
| Feb 2, 2026 | 578.80 | 590.11 | 568.58 | 588.83 | 586.85 | 2.15% | 152 |
| Jan 30, 2026 | 575.00 | 584.29 | 569.93 | 576.42 | 574.49 | -1.03% | 703 |
| Jan 29, 2026 | 574.98 | 590.28 | 574.98 | 582.39 | 580.44 | 0.51% | 247 |
| Jan 28, 2026 | 580.00 | 582.78 | 567.00 | 579.46 | 577.52 | 0.97% | 250 |
| Jan 27, 2026 | 571.00 | 576.34 | 561.00 | 573.89 | 571.96 | 0.98% | 112 |
| Jan 26, 2026 | 568.99 | 576.49 | 564.44 | 568.30 | 566.39 | -0.99% | 169 |
| Jan 23, 2026 | 575.13 | 595.00 | 573.98 | 573.98 | 572.05 | -1.84% | 55 |
| Jan 22, 2026 | 585.99 | 592.22 | 581.17 | 584.76 | 582.79 | 1.82% | 102 |