Caterpillar Inc. (LON:0Q18)
London · Delayed Price · Currency is GBP · Price in EUR 631.00
0.00 (0.00%)
At close: Apr 2, 2026
LON:0Q18 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 621.00 | 634.00 | 601.00 | 631.00 | 631.00 | - | 219 |
| Apr 1, 2026 | 620.00 | 632.00 | 613.00 | 631.00 | 631.00 | 5.52% | 429 |
| Mar 31, 2026 | 589.00 | 602.00 | 585.00 | 598.00 | 598.00 | 1.36% | 12 |
| Mar 30, 2026 | 609.00 | 613.00 | 586.00 | 590.00 | 590.00 | -3.28% | 7 |
| Mar 27, 2026 | 619.00 | 619.00 | 603.00 | 610.00 | 610.00 | -0.81% | 153 |
| Mar 26, 2026 | 624.00 | 624.00 | 609.00 | 615.00 | 615.00 | -1.44% | 359 |
| Mar 25, 2026 | 630.00 | 631.00 | 623.00 | 624.00 | 624.00 | 0.97% | 8 |
| Mar 24, 2026 | 612.00 | 619.00 | 598.00 | 618.00 | 618.00 | 2.83% | 4 |
| Mar 23, 2026 | 582.00 | 613.00 | 578.00 | 601.00 | 601.00 | 2.04% | 317 |
| Mar 20, 2026 | 599.00 | 600.00 | 588.00 | 589.00 | 589.00 | - | 410 |
| Mar 19, 2026 | 606.00 | 607.00 | 583.00 | 589.00 | 589.00 | -3.76% | 137 |
| Mar 18, 2026 | 617.00 | 617.00 | 605.00 | 612.00 | 612.00 | 0.16% | 792 |
| Mar 17, 2026 | 608.00 | 614.00 | 600.00 | 611.00 | 611.00 | - | 234 |
| Mar 16, 2026 | 613.00 | 617.00 | 574.00 | 611.00 | 611.00 | 0.49% | 10 |
| Mar 13, 2026 | 610.00 | 618.00 | 601.00 | 608.00 | 608.00 | 0.16% | 14 |
| Mar 12, 2026 | 609.00 | 610.00 | 591.00 | 607.00 | 607.00 | -0.98% | 106 |
| Mar 11, 2026 | 626.00 | 626.00 | 609.00 | 613.00 | 613.00 | -1.29% | 181 |
| Mar 10, 2026 | 610.00 | 624.00 | 604.00 | 621.00 | 621.00 | 4.37% | 874 |
| Mar 9, 2026 | 573.00 | 595.00 | 573.00 | 595.00 | 595.00 | -0.17% | 2,497 |
| Mar 6, 2026 | 614.00 | 616.00 | 587.00 | 596.00 | 596.00 | -2.77% | 463 |
| Mar 5, 2026 | 630.00 | 639.00 | 613.00 | 613.00 | 613.00 | -3.92% | 164 |
| Mar 4, 2026 | 616.00 | 641.00 | 616.00 | 638.00 | 638.00 | 2.41% | 667 |
| Mar 3, 2026 | 633.00 | 637.00 | 612.00 | 623.00 | 623.00 | -2.20% | 303 |
| Mar 2, 2026 | 618.00 | 641.00 | 616.00 | 637.00 | 637.00 | 1.43% | 403 |
| Feb 27, 2026 | 638.00 | 640.00 | 624.00 | 628.00 | 628.00 | -1.10% | 225 |
| Feb 26, 2026 | 648.00 | 654.00 | 619.00 | 635.00 | 635.00 | -2.31% | 198 |
| Feb 25, 2026 | 654.00 | 660.00 | 644.00 | 650.00 | 650.00 | -1.07% | 11 |
| Feb 24, 2026 | 644.00 | 659.00 | 640.00 | 657.00 | 657.00 | 2.02% | 383 |
| Feb 23, 2026 | 640.00 | 651.00 | 635.00 | 644.00 | 644.00 | -0.62% | 387 |
| 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 |