Caterpillar Inc. (LON:0Q18)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 622.60
-29.00 (-4.45%)
At close: Oct 22, 2026
LON:0Q18 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 648.80 | 648.80 | 622.60 | 622.60 | 622.60 | -4.45% | 15 |
| Oct 21, 2026 | 658.80 | 659.60 | 650.00 | 651.60 | 651.60 | 0.65% | 22 |
| Oct 20, 2026 | 645.60 | 652.80 | 631.80 | 647.40 | 647.40 | -0.95% | 19 |
| Oct 19, 2026 | 668.60 | 672.40 | 643.80 | 653.60 | 653.60 | -0.12% | 76 |
| Oct 16, 2026 | 659.00 | 660.00 | 647.80 | 654.40 | 654.40 | -0.27% | 87 |
| Oct 15, 2026 | 657.40 | 658.60 | 628.80 | 656.20 | 656.20 | -3.04% | 136 |
| Oct 14, 2026 | 685.00 | 694.80 | 676.80 | 676.80 | 676.80 | -0.47% | 169 |
| Oct 13, 2026 | 711.00 | 715.20 | 680.00 | 680.00 | 680.00 | -6.23% | 17 |
| Oct 12, 2026 | 718.40 | 727.40 | 704.20 | 725.20 | 725.20 | 1.28% | 16 |
| Oct 9, 2026 | 718.00 | 718.80 | 709.60 | 716.00 | 716.00 | -0.61% | 16 |
| Oct 8, 2026 | 724.40 | 732.00 | 711.40 | 720.40 | 720.40 | -0.22% | 306 |
| Oct 7, 2026 | 768.20 | 770.60 | 722.00 | 722.00 | 722.00 | -6.16% | 16 |
| Oct 6, 2026 | 762.00 | 779.60 | 756.20 | 769.40 | 769.40 | 1.72% | 13 |
| Oct 5, 2026 | 759.40 | 759.80 | 735.80 | 756.40 | 756.40 | 1.12% | 5 |
| Oct 2, 2026 | 739.60 | 761.80 | 735.00 | 748.00 | 748.00 | 3.31% | 27 |
| Oct 1, 2026 | 727.40 | 727.40 | 712.80 | 724.00 | 724.00 | 0.72% | 9 |
| Sep 30, 2026 | 731.40 | 735.80 | 717.60 | 718.80 | 718.80 | -0.36% | 11 |
| Sep 29, 2026 | 724.40 | 730.20 | 720.20 | 721.40 | 721.40 | 0.98% | 30 |
| Sep 28, 2026 | 714.60 | 725.60 | 708.40 | 714.40 | 714.40 | 0.42% | 12 |
| Sep 25, 2026 | 710.60 | 722.20 | 708.40 | 711.40 | 711.40 | 1.66% | 112 |
| Sep 24, 2026 | 707.00 | 711.40 | 699.60 | 699.80 | 699.80 | -1.44% | 9 |
| Sep 23, 2026 | 711.40 | 711.40 | 702.60 | 710.00 | 710.00 | 0.71% | 26 |
| Sep 22, 2026 | 709.40 | 716.20 | 704.00 | 705.00 | 705.00 | -1.40% | 15 |
| Sep 21, 2026 | 715.40 | 723.20 | 703.60 | 715.00 | 715.00 | 2.38% | 48 |
| Sep 18, 2026 | 703.20 | 705.60 | 696.20 | 698.40 | 698.40 | 0.43% | 8 |
| Sep 17, 2026 | 695.20 | 710.60 | 690.60 | 695.40 | 695.40 | 1.61% | 6 |
| Sep 16, 2026 | 683.60 | 687.60 | 678.80 | 684.40 | 684.40 | 1.06% | 3 |
| Sep 15, 2026 | 681.20 | 685.40 | 673.20 | 677.20 | 677.20 | -0.50% | 44 |
| Sep 14, 2026 | 698.60 | 700.20 | 673.40 | 680.60 | 680.60 | -3.73% | 14 |
| Sep 11, 2026 | 697.00 | 712.00 | 697.00 | 707.00 | 707.00 | 1.79% | 101 |
| Sep 10, 2026 | 702.80 | 709.60 | 689.60 | 694.60 | 694.60 | -1.42% | 78 |
| Sep 9, 2026 | 707.80 | 711.20 | 699.40 | 704.60 | 704.60 | -1.04% | 62 |
| Sep 8, 2026 | 707.40 | 714.60 | 701.20 | 712.00 | 712.00 | 1.45% | 15 |
| Sep 7, 2026 | 717.40 | 717.40 | 697.20 | 701.80 | 701.80 | 0.26% | 17 |
| Sep 4, 2026 | 690.40 | 714.20 | 687.40 | 700.00 | 700.00 | 1.51% | 303 |
| Sep 3, 2026 | 685.40 | 689.80 | 673.00 | 689.60 | 689.60 | 1.68% | 497 |
| Sep 2, 2026 | 673.40 | 678.20 | 664.80 | 678.20 | 678.20 | 0.56% | 5 |
| Sep 1, 2026 | 689.60 | 690.60 | 670.00 | 674.40 | 674.40 | -0.97% | 27 |
| Aug 31, 2026 | 694.00 | 694.40 | 679.80 | 681.00 | 681.00 | -2.35% | 310 |
| Aug 28, 2026 | 700.20 | 704.80 | 695.00 | 697.40 | 697.40 | -0.68% | 185 |
| Aug 27, 2026 | 711.80 | 732.40 | 694.20 | 702.20 | 702.20 | -0.57% | 64 |
| Aug 26, 2026 | 697.40 | 706.20 | 678.40 | 706.20 | 706.20 | 1.49% | 31 |
| Aug 25, 2026 | 703.80 | 716.00 | 691.60 | 695.80 | 695.80 | 0.55% | 177 |
| Aug 24, 2026 | 703.80 | 704.20 | 690.80 | 692.00 | 692.00 | -1.42% | 12 |
| Aug 21, 2026 | 701.20 | 711.80 | 697.20 | 702.00 | 702.00 | 0.95% | 8 |
| Aug 20, 2026 | 710.20 | 710.20 | 690.80 | 695.40 | 695.40 | -0.17% | 35 |
| Aug 19, 2026 | 727.20 | 733.20 | 692.00 | 696.60 | 696.60 | -3.86% | 13 |
| Aug 18, 2026 | 758.00 | 758.00 | 722.60 | 724.60 | 724.60 | -4.66% | 17 |
| Aug 17, 2026 | 744.80 | 760.00 | 740.00 | 760.00 | 760.00 | 1.99% | 3 |
| Aug 14, 2026 | 741.60 | 751.80 | 734.60 | 745.20 | 745.20 | 0.40% | 36 |