Carnival (CCL) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Carnival

Date Open High Low Close* Volume
24/12/2025 2,331.00p 2,347.00p 2,310.00p 2,313.00p 113316
23/12/2025 2,370.00p 2,426.00p 2,338.00p 2,343.00p 1958549
22/12/2025 2,314.00p 2,378.72p 2,264.79p 2,358.00p 1890848
19/12/2025 2,000.00p 2,326.00p 1,886.00p 2,313.00p 4394267
18/12/2025 1,972.00p 1,986.50p 1,952.50p 1,983.00p 1176094
17/12/2025 1,968.00p 1,999.00p 1,955.80p 1,965.50p 628088
16/12/2025 1,945.00p 1,996.50p 1,945.00p 1,978.00p 1097486
15/12/2025 1,915.00p 1,964.00p 1,909.50p 1,946.50p 358358
12/12/2025 1,924.00p 1,942.50p 1,907.50p 1,915.00p 452254
11/12/2025 1,800.00p 1,900.50p 1,792.00p 1,885.00p 713859
10/12/2025 1,777.00p 1,815.50p 1,772.00p 1,807.50p 1018632
09/12/2025 1,796.00p 1,800.50p 1,759.00p 1,781.50p 247844
08/12/2025 1,797.00p 1,809.50p 1,779.00p 1,788.50p 253665
05/12/2025 1,800.00p 1,809.50p 1,777.00p 1,796.50p 397800
04/12/2025 1,809.00p 1,824.43p 1,770.00p 1,779.00p 358384
03/12/2025 1,807.50p 1,815.00p 1,776.50p 1,794.50p 713119
02/12/2025 1,810.00p 1,832.00p 1,783.00p 1,813.00p 275362
01/12/2025 1,803.00p 1,807.33p 1,782.50p 1,805.00p 748720
28/11/2025 1,858.50p 1,858.50p 1,785.00p 1,813.50p 533335
27/11/2025 1,799.00p 1,860.50p 1,787.50p 1,839.50p 645333
26/11/2025 1,817.50p 1,823.50p 1,774.00p 1,796.50p 544638
25/11/2025 1,807.00p 1,833.68p 1,721.50p 1,800.00p 996343
24/11/2025 1,845.00p 1,868.50p 1,839.00p 1,844.00p 832507
21/11/2025 1,764.50p 1,813.50p 1,754.50p 1,808.50p 394396
20/11/2025 1,846.00p 1,853.54p 1,804.00p 1,807.00p 373852
19/11/2025 1,799.00p 1,830.50p 1,788.50p 1,812.00p 942018
18/11/2025 1,753.50p 1,806.00p 1,745.50p 1,800.00p 494483
17/11/2025 1,820.00p 1,822.00p 1,775.50p 1,794.50p 375216
14/11/2025 1,810.00p 1,824.50p 1,758.00p 1,812.00p 382459
13/11/2025 1,888.50p 1,905.00p 1,846.50p 1,846.50p 397763
12/11/2025 1,867.00p 1,925.00p 1,853.00p 1,889.00p 511275
11/11/2025 1,851.50p 1,868.50p 1,845.00p 1,856.00p 278136
10/11/2025 1,854.50p 1,883.00p 1,839.50p 1,851.00p 314771
07/11/2025 1,831.50p 1,843.00p 1,791.00p 1,809.50p 552377
06/11/2025 1,860.50p 1,875.50p 1,819.50p 1,825.00p 354278
05/11/2025 1,836.00p 1,891.00p 1,819.00p 1,877.00p 779384
04/11/2025 1,943.00p 1,972.50p 1,822.00p 1,847.50p 890669
03/11/2025 1,975.00p 1,991.00p 1,937.50p 1,966.00p 228359
31/10/2025 1,973.00p 1,989.50p 1,931.00p 1,980.50p 387944
30/10/2025 1,932.00p 1,987.50p 1,906.50p 1,973.00p 453887
29/10/2025 1,929.00p 1,948.00p 1,895.50p 1,940.00p 449545
28/10/2025 1,984.50p 2,001.00p 1,892.50p 1,933.00p 778131
27/10/2025 2,023.00p 2,025.00p 1,984.50p 1,985.00p 196298
24/10/2025 1,993.50p 2,038.00p 1,993.50p 2,021.00p 217469
23/10/2025 2,020.00p 2,035.00p 1,979.50p 1,992.50p 363707
22/10/2025 2,017.00p 2,053.00p 2,012.00p 2,018.00p 551287
21/10/2025 1,949.50p 2,008.00p 1,930.00p 1,994.50p 372630
20/10/2025 1,927.00p 1,954.50p 1,915.00p 1,941.00p 472488
17/10/2025 1,902.00p 1,919.50p 1,867.00p 1,898.00p 477028
16/10/2025 1,971.50p 1,977.00p 1,931.50p 1,955.00p 317962
15/10/2025 1,984.50p 2,007.00p 1,975.00p 1,976.50p 534704
14/10/2025 1,910.50p 1,965.66p 1,891.03p 1,965.50p 516137
13/10/2025 1,918.50p 1,953.50p 1,913.50p 1,925.00p 285399
10/10/2025 1,966.00p 1,979.00p 1,910.00p 1,910.00p 623434
09/10/2025 1,976.50p 1,998.50p 1,964.50p 1,979.50p 306462
08/10/2025 1,951.00p 1,991.50p 1,938.00p 1,986.00p 515154
07/10/2025 1,971.50p 1,995.00p 1,932.00p 1,932.00p 427757
06/10/2025 1,970.00p 1,980.42p 1,918.50p 1,955.50p 390831
03/10/2025 1,979.50p 1,999.38p 1,968.50p 1,971.50p 264806
02/10/2025 1,941.50p 1,982.50p 1,926.50p 1,963.00p 517600
01/10/2025 1,961.00p 1,968.50p 1,924.64p 1,943.00p 522837
30/09/2025 1,991.00p 2,039.00p 1,965.50p 1,977.50p 1100647
29/09/2025 2,107.00p 2,200.00p 1,958.00p 1,962.00p 1527391
26/09/2025 2,049.00p 2,074.50p 2,043.00p 2,054.00p 312881
25/09/2025 2,043.00p 2,068.00p 2,023.00p 2,062.00p 819412
24/09/2025 2,069.00p 2,083.00p 2,045.00p 2,056.00p 303826
23/09/2025 2,071.00p 2,134.00p 2,071.00p 2,108.00p 514376
22/09/2025 2,069.00p 2,077.21p 2,044.00p 2,071.00p 345208
19/09/2025 2,105.00p 2,128.00p 2,033.00p 2,067.00p 1468926
18/09/2025 2,094.00p 2,103.00p 2,067.00p 2,087.00p 357787
17/09/2025 2,062.00p 2,085.00p 2,048.29p 2,065.00p 285471
16/09/2025 2,119.00p 2,119.00p 2,059.00p 2,043.00p 283725
15/09/2025 2,119.00p 2,130.00p 2,050.00p 2,059.00p 501246
12/09/2025 2,170.00p 2,179.00p 2,141.00p 2,153.00p 309275
11/09/2025 2,146.00p 2,146.00p 2,077.00p 2,164.00p 780132
10/09/2025 2,146.00p 2,147.00p 2,077.00p 2,077.00p 460954
09/09/2025 2,128.00p 2,157.00p 2,092.00p 2,155.00p 390008
08/09/2025 2,130.00p 2,161.00p 2,130.00p 2,132.00p 312072
05/09/2025 2,174.00p 2,180.00p 2,121.00p 2,136.00p 316796
04/09/2025 2,118.00p 2,150.00p 2,099.00p 2,153.00p 288929
03/09/2025 2,125.00p 2,151.00p 2,106.00p 2,131.00p 470146
02/09/2025 2,126.00p 2,138.00p 2,067.00p 2,093.00p 625859
01/09/2025 2,148.00p 2,162.00p 2,134.00p 2,136.00p 114240
29/08/2025 2,174.00p 2,201.37p 2,150.00p 2,160.00p 559063
28/08/2025 2,181.00p 2,206.00p 2,173.00p 2,185.00p 369103
27/08/2025 2,152.00p 2,190.00p 2,147.00p 2,172.00p 661690
26/08/2025 2,102.00p 2,139.00p 2,093.00p 2,129.00p 688743
22/08/2025 2,017.00p 2,100.00p 2,012.00p 2,099.00p 501268
21/08/2025 2,005.00p 2,022.00p 1,984.00p 2,016.00p 314690
20/08/2025 2,015.00p 2,021.00p 1,964.50p 2,010.00p 420882
19/08/2025 2,044.00p 2,057.00p 2,010.00p 2,043.00p 377561
18/08/2025 1,973.00p 2,042.00p 1,973.00p 2,040.00p 642199
15/08/2025 2,040.00p 2,063.07p 2,013.00p 2,027.00p 405197
14/08/2025 2,057.00p 2,064.00p 2,027.00p 2,044.00p 328885
13/08/2025 2,018.00p 2,049.00p 2,007.57p 2,037.00p 316673
12/08/2025 1,976.00p 2,027.00p 1,962.50p 2,005.00p 659148
11/08/2025 1,969.00p 1,989.00p 1,945.00p 1,981.00p 428293
08/08/2025 1,986.50p 1,995.00p 1,969.00p 1,983.50p 510019
07/08/2025 2,030.00p 2,055.00p 1,991.50p 2,001.00p 511283
06/08/2025 2,028.00p 2,041.44p 2,009.00p 2,017.00p 726856
05/08/2025 2,053.00p 2,077.00p 1,999.00p 2,007.00p 472482
04/08/2025 2,016.00p 2,054.00p 2,011.00p 2,044.00p 632377
01/08/2025 2,051.00p 2,071.00p 1,921.00p 1,994.50p 802507
31/07/2025 2,085.00p 2,138.00p 2,055.00p 2,086.00p 671709
30/07/2025 2,027.00p 2,090.00p 2,013.00p 2,073.00p 475423
29/07/2025 2,030.00p 2,047.00p 1,969.00p 2,022.00p 698968
28/07/2025 2,063.00p 2,068.00p 2,010.00p 2,015.00p 337408
25/07/2025 2,004.00p 2,032.00p 1,999.00p 2,012.00p 294140
24/07/2025 2,054.00p 2,067.00p 2,027.00p 2,033.00p 381153
23/07/2025 2,048.00p 2,078.00p 2,032.00p 2,066.00p 965594
22/07/2025 2,031.00p 2,047.00p 1,988.50p 2,009.00p 525729
21/07/2025 2,008.00p 2,051.00p 2,008.00p 2,045.00p 544101
18/07/2025 2,015.00p 2,023.00p 1,992.50p 2,000.00p 480118
17/07/2025 1,997.50p 2,011.00p 1,971.00p 1,987.00p 411067
16/07/2025 1,951.50p 2,018.00p 1,951.50p 1,966.00p 446008
15/07/2025 2,000.00p 2,011.05p 1,952.00p 1,977.50p 341616
14/07/2025 1,922.00p 1,992.00p 1,922.00p 1,986.00p 367918
11/07/2025 1,964.00p 1,979.00p 1,944.50p 1,962.50p 395002
10/07/2025 1,947.00p 1,978.66p 1,920.00p 1,978.50p 381078
09/07/2025 1,935.50p 1,966.50p 1,927.50p 1,949.00p 447105
08/07/2025 1,967.00p 2,000.00p 1,940.00p 1,960.00p 636268
07/07/2025 1,973.00p 2,020.00p 1,962.00p 1,977.00p 624273
04/07/2025 1,971.00p 1,983.50p 1,958.50p 1,973.00p 304974
03/07/2025 1,951.00p 1,999.50p 1,940.50p 1,986.00p 646327
02/07/2025 1,907.50p 1,966.00p 1,893.50p 1,956.50p 984328
01/07/2025 1,837.00p 1,907.50p 1,837.00p 1,884.00p 522871
30/06/2025 1,800.00p 1,838.50p 1,795.00p 1,829.00p 469310
27/06/2025 1,739.00p 1,782.00p 1,728.50p 1,782.00p 476807
26/06/2025 1,699.00p 1,723.00p 1,690.23p 1,715.00p 548972
25/06/2025 1,711.00p 1,735.00p 1,680.00p 1,705.00p 628325
24/06/2025 1,633.00p 1,754.50p 1,605.00p 1,722.50p 1467994
23/06/2025 1,574.50p 1,599.00p 1,518.50p 1,540.50p 508592
20/06/2025 1,550.50p 1,606.00p 1,550.50p 1,589.50p 945638
19/06/2025 1,563.50p 1,585.50p 1,525.50p 1,528.50p 205693
18/06/2025 1,585.50p 1,596.00p 1,557.00p 1,588.00p 589350
17/06/2025 1,575.00p 1,596.00p 1,558.50p 1,590.00p 520448
16/06/2025 1,500.00p 1,572.50p 1,500.00p 1,565.50p 682459
13/06/2025 1,486.00p 1,525.50p 1,464.00p 1,503.50p 729326
12/06/2025 1,582.00p 1,597.00p 1,549.50p 1,556.00p 680744
11/06/2025 1,620.00p 1,648.50p 1,614.50p 1,614.50p 292987
10/06/2025 1,616.50p 1,634.50p 1,611.00p 1,621.00p 267300
09/06/2025 1,609.50p 1,642.00p 1,600.50p 1,620.50p 268196
06/06/2025 1,591.00p 1,629.00p 1,591.00p 1,616.00p 340860
05/06/2025 1,583.00p 1,615.50p 1,565.40p 1,607.00p 380055
04/06/2025 1,586.50p 1,596.00p 1,562.75p 1,583.50p 502440
03/06/2025 1,539.50p 1,588.00p 1,532.00p 1,576.00p 414353
02/06/2025 1,540.00p 1,547.00p 1,514.50p 1,543.50p 319348
30/05/2025 1,526.50p 1,550.57p 1,526.50p 1,539.50p 419731
29/05/2025 1,554.50p 1,579.50p 1,530.50p 1,543.50p 407727
28/05/2025 1,551.00p 1,570.00p 1,539.50p 1,540.00p 357544
27/05/2025 1,503.50p 1,566.50p 1,490.26p 1,560.00p 757738
23/05/2025 1,496.00p 1,522.00p 1,439.00p 1,481.00p 377438
22/05/2025 1,472.50p 1,506.00p 1,464.50p 1,492.00p 391554
21/05/2025 1,523.50p 1,537.43p 1,490.09p 1,511.00p 444463
20/05/2025 1,567.00p 1,583.09p 1,534.50p 1,557.50p 284090
19/05/2025 1,570.00p 1,570.00p 1,538.53p 1,568.50p 359960
16/05/2025 1,568.00p 1,592.50p 1,560.50p 1,583.50p 449080
15/05/2025 1,550.00p 1,575.68p 1,535.00p 1,554.50p 710979
14/05/2025 1,550.00p 1,581.00p 1,528.00p 1,575.50p 492161
13/05/2025 1,505.00p 1,536.50p 1,497.50p 1,532.00p 511083
12/05/2025 1,400.00p 1,527.00p 1,399.50p 1,510.00p 1058861
09/05/2025 1,403.50p 1,411.50p 1,365.00p 1,380.50p 334247
08/05/2025 1,366.50p 1,394.50p 1,354.50p 1,391.00p 474412
07/05/2025 1,338.50p 1,366.50p 1,326.50p 1,357.50p 990732
06/05/2025 1,336.00p 1,348.50p 1,302.50p 1,336.50p 433513
02/05/2025 1,292.00p 1,330.61p 1,290.43p 1,324.00p 482024
01/05/2025 1,250.00p 1,295.50p 1,250.00p 1,292.00p 461297
30/04/2025 1,265.50p 1,285.00p 1,189.50p 1,250.50p 1118190
29/04/2025 1,283.00p 1,321.00p 1,240.00p 1,259.50p 920792
28/04/2025 1,270.00p 1,323.48p 1,250.00p 1,286.50p 511084
25/04/2025 1,272.00p 1,293.00p 1,264.50p 1,275.50p 549948
24/04/2025 1,269.50p 1,272.92p 1,247.00p 1,254.50p 397651
23/04/2025 1,228.00p 1,322.50p 1,227.50p 1,282.50p 866970
22/04/2025 1,187.00p 1,205.00p 1,152.00p 1,200.00p 525925
17/04/2025 1,229.50p 1,240.50p 1,205.50p 1,226.50p 906621
16/04/2025 1,216.50p 1,243.00p 1,200.00p 1,237.50p 439950
15/04/2025 1,225.50p 1,251.48p 1,205.50p 1,226.00p 455558
14/04/2025 1,220.50p 1,262.00p 1,211.00p 1,216.00p 684059
11/04/2025 1,233.00p 1,241.50p 1,178.00p 1,197.00p 702388
10/04/2025 1,364.50p 1,429.50p 1,228.50p 1,233.00p 1478301
09/04/2025 1,163.00p 1,241.00p 1,142.00p 1,183.00p 1227624
08/04/2025 1,176.00p 1,260.50p 1,168.00p 1,224.00p 1277376
07/04/2025 1,085.50p 1,211.00p 1,054.00p 1,134.00p 1303982
04/04/2025 1,195.00p 1,200.00p 1,093.00p 1,137.00p 1255671
03/04/2025 1,338.50p 1,352.50p 1,191.00p 1,213.00p 995618
02/04/2025 1,333.50p 1,371.00p 1,322.50p 1,368.00p 283374
01/04/2025 1,353.50p 1,369.00p 1,317.39p 1,344.00p 406724
31/03/2025 1,353.00p 1,359.55p 1,307.50p 1,336.50p 527833
28/03/2025 1,424.50p 1,445.00p 1,381.50p 1,383.50p 371686
27/03/2025 1,441.50p 1,474.13p 1,425.00p 1,444.00p 301192
26/03/2025 1,470.50p 1,484.00p 1,451.50p 1,466.50p 306595
25/03/2025 1,468.00p 1,501.00p 1,467.00p 1,472.00p 1390579
24/03/2025 1,471.50p 1,504.00p 1,449.00p 1,479.00p 472665
21/03/2025 1,429.50p 1,477.50p 1,372.00p 1,449.00p 1487017
20/03/2025 1,460.50p 1,484.00p 1,425.00p 1,450.50p 947571
19/03/2025 1,375.50p 1,461.50p 1,371.50p 1,440.00p 604254
18/03/2025 1,440.00p 1,457.61p 1,378.50p 1,399.00p 608492
17/03/2025 1,371.50p 1,445.59p 1,367.50p 1,430.00p 874002
14/03/2025 1,347.50p 1,390.50p 1,334.00p 1,380.50p 524391
13/03/2025 1,345.00p 1,394.00p 1,328.50p 1,332.50p 558962

*Close Price adjusted for both dividends and splits