Caterpillar Inc. (LON:0Q18)
London · Delayed Price · Currency is GBP · Price in EUR 400.00
+2.50 (0.63%)
At close: Sep 29, 2025
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 420.00 | 430.50 | 401.00 | 426.00 | 426.00 | 2.65% | 1,403 |
| Oct 2, 2025 | 410.00 | 422.00 | 403.00 | 415.00 | 415.00 | 1.59% | 521 |
| Oct 1, 2025 | 402.00 | 409.50 | 400.50 | 408.50 | 408.50 | 0.99% | 360 |
| Sep 30, 2025 | 398.50 | 404.50 | 398.50 | 404.50 | 404.50 | 1.13% | 348 |
| Sep 29, 2025 | 398.50 | 402.00 | 397.00 | 400.00 | 400.00 | 0.63% | 64 |
| Sep 26, 2025 | 396.50 | 400.00 | 396.00 | 397.50 | 397.50 | - | 118 |
| Sep 25, 2025 | 401.50 | 401.50 | 393.00 | 397.50 | 397.50 | -1.24% | 94 |
| Sep 24, 2025 | 401.50 | 406.50 | 396.50 | 402.50 | 402.50 | -1.71% | 467 |
| Sep 23, 2025 | 402.00 | 411.50 | 399.50 | 409.50 | 409.50 | 3.28% | 2,057 |
| Sep 22, 2025 | 397.00 | 397.00 | 391.00 | 396.50 | 396.50 | 0.51% | 608 |
| Sep 19, 2025 | 399.00 | 400.00 | 384.00 | 394.50 | 394.50 | 1.54% | 529 |
| Sep 18, 2025 | 382.50 | 392.00 | 379.50 | 388.50 | 388.50 | 2.64% | 813 |
| Sep 17, 2025 | 369.50 | 378.50 | 369.50 | 378.50 | 378.50 | 2.85% | 1,044 |
| Sep 16, 2025 | 370.50 | 372.00 | 368.00 | 368.00 | 368.00 | -0.14% | 175 |
| Sep 15, 2025 | 369.00 | 372.50 | 367.00 | 368.50 | 368.50 | 0.14% | 141 |
| Sep 12, 2025 | 372.00 | 372.00 | 365.00 | 368.00 | 368.00 | -0.27% | 154 |
| Sep 11, 2025 | 361.50 | 371.50 | 360.50 | 369.00 | 369.00 | 2.22% | 82 |
| Sep 10, 2025 | 359.50 | 362.50 | 356.00 | 361.00 | 361.00 | 1.12% | 56 |
| Sep 9, 2025 | 352.50 | 362.50 | 352.50 | 357.00 | 357.00 | -1.11% | 7 |
| Sep 8, 2025 | 360.50 | 365.00 | 354.50 | 361.00 | 361.00 | 1.12% | 39 |
| Sep 5, 2025 | 362.50 | 362.50 | 357.00 | 357.00 | 357.00 | -0.14% | 51 |
| Sep 4, 2025 | 353.50 | 359.50 | 353.50 | 357.50 | 357.50 | 1.13% | 81 |
| Sep 3, 2025 | 358.50 | 358.50 | 353.50 | 353.50 | 353.50 | -0.70% | 185 |
| Sep 2, 2025 | 360.50 | 360.50 | 354.50 | 356.00 | 356.00 | -0.14% | 469 |
| Sep 1, 2025 | 363.50 | 363.50 | 353.50 | 356.50 | 356.50 | -0.42% | 7 |
| Aug 29, 2025 | 363.50 | 366.50 | 357.00 | 358.00 | 358.00 | -3.63% | 41 |
| Aug 28, 2025 | 374.00 | 374.50 | 371.50 | 371.50 | 371.50 | 0.13% | 194 |
| Aug 27, 2025 | 373.50 | 373.50 | 360.50 | 371.00 | 371.00 | 0.54% | 282 |
| Aug 26, 2025 | 370.50 | 372.50 | 369.00 | 369.00 | 369.00 | -0.40% | 37 |
| Aug 25, 2025 | 372.00 | 373.50 | 369.50 | 370.50 | 370.50 | - | 24 |
| Aug 22, 2025 | 361.00 | 370.50 | 358.50 | 370.50 | 370.50 | 3.35% | 323 |
| Aug 21, 2025 | 362.00 | 363.00 | 349.00 | 358.50 | 358.50 | 0.14% | 129 |
| Aug 20, 2025 | 357.50 | 359.00 | 354.50 | 358.00 | 358.00 | -0.56% | 255 |
| Aug 19, 2025 | 357.00 | 361.50 | 355.50 | 360.00 | 360.00 | 2.71% | 162 |
| Aug 18, 2025 | 349.00 | 352.00 | 348.50 | 350.50 | 350.50 | - | 117 |
| Aug 15, 2025 | 372.00 | 372.00 | 350.50 | 350.50 | 350.50 | -0.85% | 607 |
| Aug 14, 2025 | 356.00 | 357.00 | 350.00 | 353.50 | 353.50 | 0.43% | 913 |
| Aug 13, 2025 | 355.50 | 355.50 | 350.50 | 352.00 | 352.00 | -1.81% | 90 |
| Aug 12, 2025 | 352.50 | 358.50 | 351.00 | 358.50 | 358.50 | 1.13% | 66 |
| Aug 11, 2025 | 370.50 | 370.50 | 348.50 | 354.50 | 354.50 | -1.53% | 40 |
| Aug 8, 2025 | 359.50 | 362.00 | 351.50 | 360.00 | 360.00 | 1.12% | 590 |
| Aug 7, 2025 | 364.00 | 368.00 | 354.50 | 356.00 | 356.00 | -4.17% | 227 |
| Aug 6, 2025 | 381.50 | 381.50 | 371.00 | 371.50 | 371.50 | -0.54% | 99 |
| Aug 5, 2025 | 377.00 | 380.00 | 360.00 | 373.50 | 373.50 | -0.80% | 310 |
| Aug 4, 2025 | 384.50 | 384.50 | 371.50 | 376.50 | 376.50 | 1.48% | 68 |
| Aug 1, 2025 | 369.00 | 386.50 | 367.50 | 371.00 | 371.00 | -3.64% | 1,385 |
| Jul 31, 2025 | 378.50 | 385.00 | 370.00 | 385.00 | 385.00 | 1.99% | 414 |
| Jul 30, 2025 | 375.00 | 377.50 | 371.00 | 377.50 | 377.50 | 1.62% | 37 |
| Jul 29, 2025 | 377.00 | 377.50 | 371.50 | 371.50 | 371.50 | -0.67% | 231 |
| Jul 28, 2025 | 373.50 | 375.50 | 372.00 | 374.00 | 374.00 | 1.77% | 2,818 |