Caterpillar Inc. (LON:0Q18)
London · Delayed Price · Currency is GBP · Price in EUR 715.00
+14.20 (2.03%)
At close: Jul 31, 2026
LON:0Q18 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 775.20 | 798.40 | 773.40 | 793.40 | 793.40 | 0.74% | 84 |
| Jul 22, 2026 | 775.60 | 788.00 | 759.60 | 787.60 | 787.60 | 0.92% | 208 |
| Jul 21, 2026 | 775.20 | 781.80 | 767.40 | 780.40 | 780.40 | 2.25% | 229 |
| Jul 20, 2026 | 771.00 | 787.00 | 761.00 | 763.20 | 763.20 | - | 12 |
| Jul 17, 2026 | 748.20 | 772.60 | 732.20 | 764.60 | 763.18 | -1.90% | 705 |
| Jul 16, 2026 | 800.40 | 800.40 | 772.40 | 779.40 | 777.95 | -1.62% | 498 |
| Jul 15, 2026 | 827.00 | 827.60 | 788.60 | 792.20 | 790.72 | -3.15% | 320 |
| Jul 14, 2026 | 828.60 | 842.80 | 816.60 | 818.00 | 816.48 | -0.75% | 266 |
| Jul 13, 2026 | 824.00 | 828.60 | 816.40 | 824.20 | 822.66 | -1.03% | 212 |
| Jul 10, 2026 | 823.80 | 832.80 | 815.40 | 832.80 | 831.25 | -0.72% | 226 |
| Jul 9, 2026 | 833.20 | 859.00 | 830.20 | 838.80 | 837.24 | 2.79% | 188 |
| Jul 8, 2026 | 817.80 | 836.60 | 799.00 | 816.00 | 814.48 | 2.08% | 1,443 |
| Jul 7, 2026 | 845.00 | 847.20 | 795.00 | 799.40 | 797.91 | -6.89% | 549 |
| Jul 6, 2026 | 851.20 | 868.60 | 848.60 | 858.60 | 857.00 | 0.52% | 524 |
| Jul 3, 2026 | 855.80 | 868.00 | 849.60 | 854.20 | 852.61 | 0.54% | 23 |
| Jul 2, 2026 | 865.00 | 879.20 | 845.00 | 849.60 | 848.02 | -4.32% | 649 |
| Jul 1, 2026 | 933.60 | 933.60 | 881.40 | 888.00 | 886.35 | -5.25% | 310 |
| Jun 30, 2026 | 910.00 | 937.20 | 906.20 | 937.20 | 935.45 | 6.07% | 389 |
| Jun 29, 2026 | 888.00 | 891.60 | 870.60 | 883.60 | 881.95 | -0.67% | 362 |
| Jun 26, 2026 | 929.60 | 929.60 | 883.80 | 889.60 | 887.94 | -2.52% | 309 |
| Jun 25, 2026 | 889.60 | 924.60 | 884.00 | 912.60 | 910.90 | 3.59% | 514 |
| Jun 24, 2026 | 869.00 | 884.80 | 859.00 | 881.00 | 879.36 | 2.23% | 387 |
| Jun 23, 2026 | 882.40 | 883.80 | 853.20 | 861.80 | 860.19 | -3.06% | 205 |
| Jun 22, 2026 | 864.40 | 890.60 | 861.20 | 889.00 | 887.34 | 3.35% | 1,161 |
| Jun 19, 2026 | 870.00 | 870.00 | 846.00 | 860.20 | 858.60 | - | 116 |
| Jun 18, 2026 | 835.00 | 864.40 | 825.40 | 860.20 | 858.60 | 2.97% | 751 |
| Jun 17, 2026 | 821.60 | 835.60 | 818.20 | 835.40 | 833.84 | 1.70% | 380 |
| Jun 16, 2026 | 809.80 | 827.00 | 805.20 | 821.40 | 819.87 | 2.14% | 369 |
| Jun 15, 2026 | 799.60 | 815.00 | 797.00 | 804.20 | 802.70 | 1.72% | 566 |
| Jun 12, 2026 | 773.60 | 791.60 | 773.20 | 790.60 | 789.13 | 2.73% | 524 |
| Jun 11, 2026 | 733.80 | 769.60 | 733.80 | 769.60 | 768.17 | 3.11% | 368 |
| Jun 10, 2026 | 790.40 | 790.40 | 741.60 | 746.40 | 745.01 | -4.04% | 176 |
| Jun 9, 2026 | 793.40 | 810.80 | 777.80 | 777.80 | 776.35 | -1.57% | 364 |
| Jun 8, 2026 | 786.20 | 801.40 | 780.40 | 790.20 | 788.73 | -0.93% | 221 |
| Jun 5, 2026 | 807.40 | 807.60 | 787.20 | 797.60 | 796.11 | -0.82% | 271 |
| Jun 4, 2026 | 796.60 | 805.40 | 778.40 | 804.20 | 802.70 | 0.15% | 247 |
| Jun 3, 2026 | 781.80 | 807.00 | 778.60 | 803.00 | 801.50 | 3.32% | 722 |
| Jun 2, 2026 | 746.40 | 777.60 | 742.20 | 777.20 | 775.75 | 5.20% | 359 |
| Jun 1, 2026 | 749.20 | 756.00 | 737.00 | 738.80 | 737.42 | -2.09% | 307 |
| May 29, 2026 | 766.60 | 768.00 | 752.80 | 754.60 | 753.19 | -2.61% | 110 |
| May 28, 2026 | 784.80 | 784.80 | 752.20 | 774.80 | 773.36 | -0.21% | 432 |
| May 27, 2026 | 788.40 | 789.40 | 764.00 | 776.40 | 774.95 | -0.15% | 492 |
| May 26, 2026 | 768.00 | 780.00 | 748.20 | 777.60 | 776.15 | 0.86% | 521 |
| May 25, 2026 | 770.40 | 781.20 | 740.00 | 771.00 | 769.56 | 0.63% | 21 |