Caterpillar Inc. (LON:0Q18)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 540.60
+22.40 (4.32%)
At close: Nov 11, 2026
LON:0Q18 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 541.20 | 544.80 | 534.00 | 540.60 | 540.60 | 4.32% | 60 |
| Nov 10, 2026 | 535.40 | 538.60 | 509.60 | 518.20 | 518.20 | -2.04% | 602 |
| Nov 9, 2026 | 495.80 | 531.20 | 494.60 | 529.00 | 529.00 | 4.79% | 680 |
| Nov 6, 2026 | 502.60 | 515.20 | 498.90 | 504.80 | 504.80 | -0.67% | 411 |
| Nov 5, 2026 | 521.40 | 526.20 | 493.00 | 508.20 | 508.20 | -2.38% | 1,191 |
| Nov 4, 2026 | 558.40 | 565.60 | 519.00 | 520.60 | 520.60 | -6.60% | 754 |
| Nov 3, 2026 | 549.00 | 560.80 | 545.20 | 557.40 | 557.40 | 0.65% | 521 |
| Nov 2, 2026 | 565.40 | 566.40 | 551.60 | 553.80 | 553.80 | -1.95% | 1,041 |
| Oct 30, 2026 | 571.20 | 575.40 | 559.80 | 564.80 | 564.80 | -3.75% | 558 |
| Oct 29, 2026 | 650.20 | 650.20 | 561.00 | 586.80 | 586.80 | -8.37% | 1,190 |
| Oct 28, 2026 | 646.80 | 660.80 | 636.20 | 640.40 | 640.40 | 0.31% | 221 |
| Oct 27, 2026 | 622.00 | 641.40 | 616.80 | 638.40 | 638.40 | 2.64% | 113 |
| Oct 26, 2026 | 612.60 | 623.00 | 608.20 | 622.00 | 622.00 | 0.72% | 225 |
| Oct 23, 2026 | 658.00 | 658.00 | 610.00 | 619.00 | 617.54 | -0.58% | 340 |
| Oct 22, 2026 | 648.80 | 648.80 | 622.60 | 622.60 | 621.14 | -4.45% | 112 |
| Oct 21, 2026 | 658.80 | 659.60 | 650.00 | 651.60 | 650.07 | 0.65% | 113 |
| Oct 20, 2026 | 645.60 | 652.80 | 631.80 | 647.40 | 645.88 | -0.95% | 128 |
| Oct 19, 2026 | 668.60 | 672.40 | 643.80 | 653.60 | 652.06 | -0.12% | 278 |
| Oct 16, 2026 | 659.00 | 660.00 | 647.80 | 654.40 | 652.86 | -0.27% | 87 |
| Oct 15, 2026 | 657.40 | 658.60 | 628.80 | 656.20 | 654.66 | -3.04% | 761 |
| Oct 14, 2026 | 685.00 | 694.80 | 676.80 | 676.80 | 675.21 | -0.47% | 569 |
| Oct 13, 2026 | 711.00 | 715.20 | 680.00 | 680.00 | 678.40 | -6.23% | 479 |
| Oct 12, 2026 | 718.40 | 727.40 | 704.20 | 725.20 | 723.49 | 1.28% | 107 |
| Oct 9, 2026 | 718.00 | 718.80 | 709.60 | 716.00 | 714.32 | -0.61% | 113 |
| Oct 8, 2026 | 724.40 | 732.00 | 711.40 | 720.40 | 718.71 | -0.22% | 306 |
| Oct 7, 2026 | 768.20 | 770.60 | 722.00 | 722.00 | 720.30 | -6.16% | 1,261 |
| Oct 6, 2026 | 762.00 | 779.60 | 756.20 | 769.40 | 767.59 | 1.72% | 190 |
| Oct 5, 2026 | 759.40 | 759.80 | 735.80 | 756.40 | 754.62 | 1.12% | 356 |
| Oct 2, 2026 | 739.60 | 761.80 | 735.00 | 748.00 | 746.24 | 3.31% | 87 |
| Oct 1, 2026 | 727.40 | 727.40 | 712.80 | 724.00 | 722.30 | 0.72% | 26 |
| Sep 30, 2026 | 731.40 | 735.80 | 717.60 | 718.80 | 717.11 | -0.36% | 84 |
| Sep 29, 2026 | 724.40 | 730.20 | 720.20 | 721.40 | 719.70 | 0.98% | 251 |
| Sep 28, 2026 | 714.60 | 725.60 | 708.40 | 714.40 | 712.72 | 0.42% | 95 |
| Sep 25, 2026 | 710.60 | 722.20 | 708.40 | 711.40 | 709.73 | 1.66% | 112 |
| Sep 24, 2026 | 707.00 | 711.40 | 699.60 | 699.80 | 698.15 | -1.44% | 86 |
| Sep 23, 2026 | 711.40 | 711.40 | 702.60 | 710.00 | 708.33 | 0.71% | 128 |
| Sep 22, 2026 | 709.40 | 716.20 | 704.00 | 705.00 | 703.34 | -1.40% | 151 |
| Sep 21, 2026 | 715.40 | 723.20 | 703.60 | 715.00 | 713.32 | 2.38% | 404 |
| Sep 18, 2026 | 703.20 | 705.60 | 696.20 | 698.40 | 696.76 | 0.43% | 205 |
| Sep 17, 2026 | 695.20 | 710.60 | 690.60 | 695.40 | 693.76 | 1.61% | 173 |
| Sep 16, 2026 | 683.60 | 687.60 | 678.80 | 684.40 | 682.79 | 1.06% | 86 |
| Sep 15, 2026 | 681.20 | 685.40 | 673.20 | 677.20 | 675.61 | -0.50% | 44 |
| Sep 14, 2026 | 698.60 | 700.20 | 673.40 | 680.60 | 679.00 | -3.73% | 280 |
| Sep 11, 2026 | 697.00 | 712.00 | 697.00 | 707.00 | 705.34 | 1.79% | 101 |
| Sep 10, 2026 | 702.80 | 709.60 | 689.60 | 694.60 | 692.97 | -1.42% | 78 |
| Sep 9, 2026 | 707.80 | 711.20 | 699.40 | 704.60 | 702.94 | -1.04% | 89 |
| Sep 8, 2026 | 707.40 | 714.60 | 701.20 | 712.00 | 710.33 | 1.45% | 453 |
| Sep 7, 2026 | 717.40 | 717.40 | 697.20 | 701.80 | 700.15 | 0.26% | 22 |
| Sep 4, 2026 | 690.40 | 714.20 | 687.40 | 700.00 | 698.35 | 1.51% | 303 |
| Sep 3, 2026 | 685.40 | 689.80 | 673.00 | 689.60 | 687.98 | 1.68% | 497 |