Caterpillar Inc. (CTA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:04AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 24 Apr 2024 | 59.00 | 59.90 | 59.90 | 59.00 | 59.00 | 1,653 |
| 23 Apr 2024 | 59.00 | 60.00 | 56.00 | 59.00 | 59.00 | 1,727 |
| 22 Apr 2024 | 60.00 | 63.00 | 56.00 | 59.00 | 59.00 | 16,673 |
| 19 Apr 2024 | 61.50 | 63.00 | 61.00 | 60.00 | 60.00 | 18,648 |
| 18 Apr 2024 | 64.00 | 63.11 | 56.00 | 61.50 | 61.50 | 112,596 |
| 17 Apr 2024 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | 73,054 |
| 16 Apr 2024 | 67.50 | 70.00 | 63.00 | 64.00 | 64.00 | 22,840 |
| 15 Apr 2024 | 67.50 | 65.00 | 65.00 | 67.50 | 67.50 | 574 |
| 12 Apr 2024 | 67.50 | 66.43 | 63.50 | 67.50 | 67.50 | 30,020 |
| 11 Apr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 10 Apr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 09 Apr 2024 | 68.00 | 70.00 | 64.10 | 67.50 | 67.50 | 15,576 |
| 08 Apr 2024 | 68.00 | 66.74 | 66.00 | 68.00 | 68.00 | 8,717 |
| 05 Apr 2024 | 68.00 | 66.00 | 64.50 | 68.00 | 68.00 | 4,145 |
| 04 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 03 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 02 Apr 2024 | 68.00 | 66.00 | 66.00 | 68.00 | 68.00 | 5 |
| 28 Mar 2024 | 68.00 | 70.00 | 70.00 | 68.00 | 68.00 | 4 |
| 27 Mar 2024 | 68.00 | 70.00 | 66.89 | 68.00 | 68.00 | 30 |
| 26 Mar 2024 | 68.00 | 66.89 | 66.89 | 68.00 | 68.00 | 138 |
| 25 Mar 2024 | 68.00 | 66.00 | 66.00 | 68.00 | 68.00 | 10 |
| 22 Mar 2024 | 67.50 | 67.00 | 65.00 | 68.00 | 68.00 | 10,934 |
| 21 Mar 2024 | 67.50 | 67.50 | 65.00 | 68.00 | 68.00 | 48,189 |
| 20 Mar 2024 | 67.50 | 65.00 | 65.00 | 67.50 | 67.50 | 500 |
| 19 Mar 2024 | 67.50 | 66.94 | 65.00 | 67.50 | 67.50 | 2,266 |
| 18 Mar 2024 | 67.50 | 65.25 | 63.00 | 67.50 | 67.50 | 536 |
| 15 Mar 2024 | 68.00 | 70.00 | 64.00 | 67.50 | 67.50 | 13,735 |
| 14 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 13 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 12 Mar 2024 | 68.00 | 66.25 | 66.00 | 68.00 | 68.00 | 5,414 |
| 11 Mar 2024 | 68.00 | 66.00 | 66.00 | 68.00 | 68.00 | 3,659 |
| 08 Mar 2024 | 68.00 | 66.00 | 64.50 | 68.00 | 68.00 | 5 |
| 07 Mar 2024 | 68.00 | 65.40 | 65.40 | 68.00 | 68.00 | 7,798 |
| 06 Mar 2024 | 69.00 | 71.00 | 66.00 | 68.00 | 68.00 | 39,543 |
| 05 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 04 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 01 Mar 2024 | 69.00 | 65.50 | 65.50 | 69.00 | 69.00 | 3 |
| 29 Feb 2024 | 69.00 | 67.75 | 67.75 | 69.00 | 69.00 | 7,500 |
| 28 Feb 2024 | 68.50 | 71.00 | 69.25 | 69.00 | 69.00 | 15,005 |
| 27 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 26 Feb 2024 | 68.50 | 68.85 | 66.00 | 68.50 | 68.50 | 1,061 |
| 23 Feb 2024 | 68.50 | 68.85 | 65.00 | 68.50 | 68.50 | 2,753 |
| 22 Feb 2024 | 68.50 | 68.77 | 68.75 | 68.50 | 68.50 | 3,213 |
| 21 Feb 2024 | 67.50 | 71.75 | 65.00 | 68.50 | 68.50 | 21,181 |
| 20 Feb 2024 | 67.50 | 68.55 | 68.55 | 67.50 | 67.50 | 5,102 |
| 19 Feb 2024 | 71.50 | 72.00 | 67.50 | 67.50 | 67.50 | 19,505 |
| 16 Feb 2024 | 71.50 | 70.00 | 70.00 | 71.50 | 71.50 | 944 |
| 15 Feb 2024 | 76.50 | 75.50 | 70.00 | 70.00 | 70.00 | 51,716 |
| 14 Feb 2024 | 76.50 | 79.00 | 74.00 | 76.50 | 76.50 | 165 |
| 13 Feb 2024 | 81.50 | 83.00 | 80.00 | 77.00 | 77.00 | 19,514 |
| 12 Feb 2024 | 81.50 | 83.00 | 80.00 | 81.50 | 81.50 | 378 |
| 09 Feb 2024 | 81.50 | 80.75 | 80.75 | 81.50 | 81.50 | 3,000 |
| 08 Feb 2024 | 81.50 | 80.00 | 80.00 | 81.50 | 81.50 | 5,001 |
| 07 Feb 2024 | 81.50 | 83.00 | 80.00 | 81.50 | 81.50 | 6 |
| 06 Feb 2024 | 81.50 | 82.25 | 80.00 | 81.50 | 81.50 | 14,259 |
| 05 Feb 2024 | 81.50 | 83.00 | 80.00 | 81.50 | 81.50 | 47,830 |
| 02 Feb 2024 | 80.00 | 83.00 | 79.50 | 82.00 | 82.00 | 18,288 |
| 01 Feb 2024 | 80.00 | 82.00 | 77.00 | 80.00 | 80.00 | 1,382 |
| 31 Jan 2024 | 80.00 | 85.00 | 77.00 | 82.00 | 82.00 | 482 |
| 30 Jan 2024 | 80.00 | 83.00 | 79.50 | 82.00 | 82.00 | 1,267 |
| 29 Jan 2024 | 77.50 | 83.00 | 75.00 | 81.00 | 81.00 | 36,230 |
| 26 Jan 2024 | 66.50 | 80.00 | 66.00 | 77.50 | 77.50 | 127,961 |
| 25 Jan 2024 | 70.00 | 70.00 | 60.00 | 64.00 | 64.00 | 81,852 |
| 24 Jan 2024 | 70.00 | 73.00 | 64.00 | 70.00 | 70.00 | 34,333 |
| 23 Jan 2024 | 70.00 | 75.00 | 65.20 | 70.00 | 70.00 | 225 |
| 22 Jan 2024 | 70.00 | 73.00 | 65.20 | 70.00 | 70.00 | 83 |
| 19 Jan 2024 | 70.00 | 75.00 | 65.20 | 70.00 | 70.00 | 49 |
| 18 Jan 2024 | 70.00 | 75.00 | 75.00 | 70.00 | 70.00 | 28 |
| 17 Jan 2024 | 70.00 | 65.20 | 65.20 | 70.00 | 70.00 | 5 |
| 16 Jan 2024 | 70.00 | 75.00 | 74.00 | 70.00 | 70.00 | 226 |
| 15 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 12 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 11 Jan 2024 | 70.00 | 75.00 | 65.00 | 65.00 | 65.00 | 73,074 |
| 10 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 09 Jan 2024 | 70.00 | 72.00 | 72.00 | 70.00 | 70.00 | 59 |
| 08 Jan 2024 | 70.00 | 75.00 | 65.22 | 70.00 | 70.00 | 10,637 |
| 05 Jan 2024 | 70.00 | 75.00 | 65.22 | 70.00 | 70.00 | 161 |
| 04 Jan 2024 | 70.00 | 65.22 | 65.22 | 70.00 | 70.00 | 19 |
| 03 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 02 Jan 2024 | 70.00 | 73.89 | 65.22 | 70.00 | 70.00 | 14,874 |
| 29 Dec 2023 | 69.00 | 74.00 | 67.00 | 70.00 | 70.00 | 16,190 |
| 28 Dec 2023 | 66.00 | 72.00 | 63.55 | 69.00 | 69.00 | 30,913 |
| 27 Dec 2023 | 66.00 | 68.00 | 63.55 | 66.00 | 66.00 | 29,544 |
| 22 Dec 2023 | 66.00 | 65.00 | 63.55 | 66.00 | 66.00 | 4,411 |
| 21 Dec 2023 | 66.00 | 68.00 | 63.55 | 66.00 | 66.00 | 59 |
| 20 Dec 2023 | 66.00 | 63.55 | 63.55 | 66.00 | 66.00 | 11,542 |
| 19 Dec 2023 | 66.00 | 69.84 | 63.55 | 66.00 | 66.00 | 8,226 |
| 18 Dec 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 15 Dec 2023 | 66.00 | 69.84 | 63.55 | 66.00 | 66.00 | 4,173 |
| 14 Dec 2023 | 66.00 | 69.84 | 69.84 | 66.00 | 66.00 | 7 |
| 13 Dec 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 12 Dec 2023 | 66.00 | 63.56 | 63.55 | 66.00 | 66.00 | 756 |
| 11 Dec 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 10,000 |
| 08 Dec 2023 | 66.00 | 66.00 | 63.55 | 66.00 | 66.00 | 1,683 |
| 07 Dec 2023 | 66.00 | 63.55 | 63.55 | 66.00 | 66.00 | 80 |
| 06 Dec 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 05 Dec 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 18,640 |
| 04 Dec 2023 | 66.00 | 69.00 | 66.00 | 66.00 | 66.00 | 8,654 |
| 01 Dec 2023 | 63.00 | 69.60 | 60.00 | 66.00 | 66.00 | 58,920 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.