Caterpillar Inc. (LON:0Q18)
London · Delayed Price · Currency is GBP · Price in EUR 647.00
-5.00 (-0.77%)
At close: Feb 19, 2026
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 650.00 | 652.00 | 639.00 | 648.00 | 648.00 | 0.15% | 201 |
| Feb 19, 2026 | 643.00 | 647.00 | 633.00 | 647.00 | 647.00 | -0.77% | 440 |
| Feb 18, 2026 | 651.00 | 654.00 | 641.00 | 652.00 | 652.00 | 0.62% | 8 |
| Feb 17, 2026 | 655.00 | 656.00 | 635.00 | 648.00 | 648.00 | -1.67% | 692 |
| Feb 16, 2026 | 655.00 | 670.00 | 654.00 | 659.00 | 659.00 | -0.15% | 62 |
| Feb 13, 2026 | 639.00 | 660.00 | 625.00 | 660.00 | 660.00 | 2.01% | 557 |
| Feb 12, 2026 | 661.00 | 664.00 | 646.00 | 647.00 | 647.00 | -0.15% | 670 |
| Feb 11, 2026 | 627.00 | 654.00 | 623.00 | 648.00 | 648.00 | 3.85% | 119 |
| Feb 10, 2026 | 624.00 | 629.00 | 620.00 | 624.00 | 624.00 | 0.81% | 251 |
| Feb 9, 2026 | 617.00 | 620.00 | 606.00 | 619.00 | 619.00 | 2.15% | 661 |
| Feb 6, 2026 | 584.00 | 607.00 | 578.00 | 606.00 | 606.00 | 5.21% | 121 |
| Feb 5, 2026 | 593.00 | 593.00 | 566.00 | 576.00 | 576.00 | -2.87% | 226 |
| Feb 4, 2026 | 599.00 | 610.00 | 592.00 | 593.00 | 593.00 | -0.34% | 282 |
| Feb 3, 2026 | 587.00 | 602.00 | 585.00 | 595.00 | 595.00 | 3.12% | 542 |
| Feb 2, 2026 | 549.00 | 582.00 | 543.00 | 577.00 | 577.00 | 4.91% | 41 |
| Jan 30, 2026 | 553.00 | 566.00 | 550.00 | 550.00 | 550.00 | 0.73% | 823 |
| Jan 29, 2026 | 545.00 | 576.00 | 540.00 | 546.00 | 546.00 | 2.25% | 250 |
| Jan 28, 2026 | 533.00 | 540.00 | 529.00 | 534.00 | 534.00 | - | 150 |
| Jan 27, 2026 | 540.00 | 541.00 | 531.00 | 534.00 | 534.00 | 1.52% | 8 |
| Jan 26, 2026 | 528.00 | 531.00 | 524.00 | 526.00 | 526.00 | -2.23% | 337 |
| Jan 23, 2026 | 555.00 | 555.00 | 538.00 | 538.00 | 538.00 | -2.18% | 300 |
| Jan 22, 2026 | 556.00 | 559.00 | 549.00 | 550.00 | 550.00 | 1.10% | 158 |
| Jan 21, 2026 | 538.00 | 544.00 | 535.00 | 544.00 | 544.00 | 0.37% | 122 |
| Jan 20, 2026 | 540.00 | 551.00 | 535.00 | 542.00 | 542.00 | -0.73% | 97 |
| Jan 19, 2026 | 560.00 | 560.00 | 540.00 | 546.00 | 544.70 | -1.62% | 61 |
| Jan 16, 2026 | 564.00 | 565.00 | 552.00 | 555.00 | 553.68 | -0.89% | 243 |
| Jan 15, 2026 | 551.00 | 562.00 | 548.00 | 560.00 | 558.67 | 3.70% | 345 |
| Jan 14, 2026 | 545.00 | 553.00 | 535.00 | 540.00 | 538.72 | -2.17% | 389 |
| Jan 13, 2026 | 546.00 | 553.00 | 530.00 | 552.00 | 550.69 | 2.79% | 313 |
| Jan 12, 2026 | 525.00 | 537.00 | 525.00 | 537.00 | 535.72 | 1.32% | 146 |
| Jan 9, 2026 | 524.00 | 530.00 | 520.00 | 530.00 | 528.74 | 2.91% | 111 |
| Jan 8, 2026 | 511.00 | 516.00 | 508.00 | 515.00 | 513.78 | -0.77% | 150 |
| Jan 7, 2026 | 532.00 | 537.00 | 517.00 | 519.00 | 517.77 | -2.44% | 2,404 |
| Jan 6, 2026 | 536.00 | 536.00 | 513.00 | 532.00 | 530.74 | 0.57% | 182 |
| Jan 5, 2026 | 516.00 | 530.00 | 511.00 | 529.00 | 527.74 | 4.96% | 614 |
| Jan 2, 2026 | 491.50 | 506.00 | 467.00 | 504.00 | 502.80 | 1.82% | 575 |
| Dec 30, 2025 | 496.50 | 496.50 | 490.50 | 495.00 | 493.82 | 0.92% | 236 |
| Dec 29, 2025 | 496.00 | 496.50 | 472.00 | 490.50 | 489.33 | -1.80% | 121 |
| Dec 23, 2025 | 495.50 | 502.00 | 492.50 | 499.50 | 498.31 | 1.73% | 110 |
| Dec 22, 2025 | 496.50 | 498.50 | 489.50 | 491.00 | 489.83 | 0.31% | 598 |
| Dec 19, 2025 | 486.50 | 503.00 | 482.00 | 489.50 | 488.34 | 0.93% | 141 |
| Dec 18, 2025 | 492.50 | 492.50 | 476.00 | 485.00 | 483.85 | 1.36% | 119 |
| Dec 17, 2025 | 505.00 | 506.00 | 478.50 | 478.50 | 477.36 | -5.06% | 338 |
| Dec 16, 2025 | 501.00 | 507.00 | 500.00 | 504.00 | 502.80 | -0.20% | 71 |
| Dec 15, 2025 | 514.00 | 515.00 | 500.00 | 505.00 | 503.80 | -1.56% | 360 |
| Dec 12, 2025 | 537.00 | 538.00 | 511.00 | 513.00 | 511.78 | -3.02% | 150 |
| Dec 11, 2025 | 525.00 | 529.00 | 518.00 | 529.00 | 527.74 | 1.73% | 58 |
| Dec 10, 2025 | 513.00 | 520.00 | 509.00 | 520.00 | 518.76 | 0.97% | 180 |
| Dec 9, 2025 | 512.00 | 516.00 | 511.00 | 515.00 | 513.78 | - | 158 |
| Dec 8, 2025 | 521.00 | 522.00 | 512.00 | 515.00 | 513.78 | -0.58% | 211 |