Caterpillar Inc. (LON:0Q18)
London · Delayed Price · Currency is GBP · Price in EUR 724.00
+5.20 (0.72%)
At close: Oct 1, 2026
LON:0Q18 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 748.00 | 748.00 | 738.60 | 742.20 | 742.20 | -0.40% | 10 |
| Aug 12, 2026 | 737.20 | 751.80 | 734.40 | 745.20 | 745.20 | 1.39% | 22 |
| Aug 11, 2026 | 729.60 | 748.40 | 725.20 | 735.00 | 735.00 | 0.85% | 393 |
| Aug 10, 2026 | 733.00 | 739.20 | 726.60 | 728.80 | 728.80 | -0.68% | 369 |
| Aug 7, 2026 | 747.60 | 754.80 | 725.20 | 733.80 | 733.80 | -3.12% | 283 |
| Aug 6, 2026 | 756.40 | 761.40 | 745.20 | 757.40 | 757.40 | -2.17% | 2,164 |
| Aug 5, 2026 | 771.60 | 781.60 | 755.60 | 774.20 | 774.20 | 1.44% | 56 |
| Aug 4, 2026 | 734.20 | 830.80 | 728.60 | 763.20 | 763.20 | 6.83% | 2,269 |
| Aug 3, 2026 | 717.60 | 725.20 | 695.80 | 714.40 | 714.40 | -0.08% | 143 |
| Jul 31, 2026 | 717.40 | 734.00 | 706.40 | 715.00 | 715.00 | 2.03% | 292 |
| Jul 30, 2026 | 686.40 | 713.40 | 680.00 | 700.80 | 700.80 | 1.01% | 502 |
| Jul 29, 2026 | 724.00 | 729.00 | 689.80 | 693.80 | 693.80 | -5.04% | 776 |
| Jul 28, 2026 | 761.80 | 762.00 | 725.00 | 730.60 | 730.60 | -1.77% | 3,843 |
| Jul 27, 2026 | 795.20 | 799.00 | 742.60 | 743.80 | 743.80 | -4.93% | 190 |
| Jul 24, 2026 | 782.80 | 793.60 | 776.20 | 782.40 | 782.40 | -1.39% | 108 |