Caterpillar Inc. (LON:0Q18)
London · Delayed Price · Currency is GBP · Price in EUR 777.20
+38.40 (5.20%)
At close: Jun 2, 2026
LON:0Q18 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 746.40 | 777.60 | 742.20 | 777.20 | 777.20 | 5.20% | 359 |
| Jun 1, 2026 | 749.20 | 756.00 | 737.00 | 738.80 | 738.80 | -2.09% | 307 |
| May 29, 2026 | 766.60 | 768.00 | 752.80 | 754.60 | 754.60 | -2.61% | 96 |
| May 28, 2026 | 784.80 | 784.80 | 752.20 | 774.80 | 774.80 | -0.21% | 432 |
| May 27, 2026 | 788.40 | 789.40 | 764.00 | 776.40 | 776.40 | -0.15% | 472 |
| May 26, 2026 | 768.00 | 780.00 | 748.20 | 777.60 | 777.60 | 0.86% | 17 |
| May 25, 2026 | 770.40 | 781.20 | 740.00 | 771.00 | 771.00 | 0.63% | 21 |
| May 22, 2026 | 752.20 | 766.60 | 743.80 | 766.20 | 766.20 | 2.60% | 314 |
| May 21, 2026 | 753.40 | 756.80 | 742.40 | 746.80 | 746.80 | -0.21% | 204 |
| May 20, 2026 | 746.20 | 756.40 | 741.20 | 748.40 | 748.40 | 1.46% | 329 |
| May 19, 2026 | 742.40 | 743.20 | 729.00 | 737.60 | 737.60 | -0.32% | 144 |
| May 18, 2026 | 758.20 | 767.80 | 739.00 | 740.00 | 740.00 | -3.07% | 330 |
| May 15, 2026 | 782.00 | 786.20 | 757.60 | 763.40 | 763.40 | -2.50% | 537 |
| May 14, 2026 | 775.40 | 785.00 | 770.60 | 783.00 | 783.00 | 1.45% | 59 |
| May 13, 2026 | 777.20 | 785.80 | 768.00 | 771.80 | 771.80 | 0.70% | 396 |
| May 12, 2026 | 786.60 | 787.60 | 765.80 | 766.40 | 766.40 | -0.31% | 508 |
| May 11, 2026 | 761.00 | 770.00 | 757.40 | 768.80 | 768.80 | 0.63% | 929 |
| May 8, 2026 | 767.60 | 784.80 | 762.00 | 764.00 | 764.00 | -0.83% | 261 |
| May 7, 2026 | 789.40 | 793.80 | 768.00 | 770.40 | 770.40 | -2.18% | 470 |
| May 6, 2026 | 779.80 | 791.80 | 772.20 | 787.60 | 787.60 | 2.21% | 529 |
| May 5, 2026 | 753.40 | 776.00 | 750.20 | 770.60 | 770.60 | 3.02% | 276 |
| May 4, 2026 | 763.00 | 763.60 | 743.40 | 748.00 | 748.00 | -0.98% | 126 |
| Apr 30, 2026 | 698.40 | 758.80 | 693.00 | 755.40 | 755.40 | 8.41% | 1,023 |
| Apr 29, 2026 | 705.40 | 707.20 | 695.20 | 696.80 | 696.80 | 0.17% | 11 |
| Apr 28, 2026 | 709.20 | 709.20 | 691.60 | 695.60 | 695.60 | -0.32% | 16 |
| Apr 27, 2026 | 709.20 | 710.60 | 697.40 | 697.80 | 697.80 | -2.05% | 263 |
| Apr 24, 2026 | 715.80 | 721.60 | 706.80 | 712.40 | 712.40 | -0.56% | 228 |
| Apr 23, 2026 | 690.20 | 717.40 | 688.00 | 716.40 | 716.40 | 3.35% | 164 |
| Apr 22, 2026 | 687.00 | 696.20 | 686.00 | 693.20 | 693.20 | 0.87% | 13 |
| Apr 21, 2026 | 680.00 | 696.60 | 677.80 | 687.20 | 687.20 | 1.63% | 308 |
| Apr 20, 2026 | 671.80 | 677.00 | 666.60 | 676.20 | 676.20 | 1.30% | 259 |
| Apr 17, 2026 | 662.60 | 677.60 | 652.20 | 668.80 | 667.52 | 2.73% | 754 |
| Apr 16, 2026 | 650.00 | 658.60 | 642.80 | 651.00 | 649.75 | 0.15% | 295 |
| Apr 15, 2026 | 674.80 | 676.60 | 650.00 | 650.00 | 648.76 | -3.53% | 429 |
| Apr 14, 2026 | 671.60 | 679.60 | 666.80 | 673.80 | 672.51 | 0.03% | 241 |
| Apr 13, 2026 | 669.60 | 684.60 | 665.00 | 673.60 | 672.31 | -0.77% | 520 |
| Apr 10, 2026 | 672.80 | 679.20 | 670.60 | 678.80 | 677.50 | 1.62% | 370 |
| Apr 9, 2026 | 659.80 | 674.00 | 656.00 | 668.00 | 666.72 | 2.11% | 494 |
| Apr 8, 2026 | 650.80 | 660.80 | 644.20 | 654.20 | 652.95 | 5.86% | 414 |
| Apr 7, 2026 | 620.20 | 627.20 | 616.20 | 618.00 | 616.82 | -2.06% | 119 |
| Apr 2, 2026 | 621.00 | 634.00 | 601.00 | 631.00 | 629.79 | - | 219 |
| Apr 1, 2026 | 620.00 | 632.00 | 613.00 | 631.00 | 629.79 | 5.52% | 429 |
| Mar 31, 2026 | 589.00 | 602.00 | 585.00 | 598.00 | 596.86 | 1.36% | 266 |
| Mar 30, 2026 | 609.00 | 613.00 | 586.00 | 590.00 | 588.87 | -3.28% | 450 |
| Mar 27, 2026 | 619.00 | 619.00 | 603.00 | 610.00 | 608.83 | -0.81% | 153 |
| Mar 26, 2026 | 624.00 | 624.00 | 609.00 | 615.00 | 613.82 | -1.44% | 359 |
| Mar 25, 2026 | 630.00 | 631.00 | 623.00 | 624.00 | 622.81 | 0.97% | 318 |
| Mar 24, 2026 | 612.00 | 619.00 | 598.00 | 618.00 | 616.82 | 2.83% | 795 |
| Mar 23, 2026 | 582.00 | 613.00 | 578.00 | 601.00 | 599.85 | 2.04% | 317 |
| Mar 20, 2026 | 599.00 | 600.00 | 588.00 | 589.00 | 587.87 | - | 410 |