Carnival (CCL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
28/02/2024 1,133.00p 1,152.50p 1,122.50p 1,133.50p 537503
27/02/2024 1,066.00p 1,157.00p 1,062.50p 1,140.00p 1250068
26/02/2024 1,088.00p 1,098.50p 1,073.50p 1,078.00p 404192
23/02/2024 1,100.00p 1,100.00p 1,072.27p 1,097.00p 444549
22/02/2024 1,071.50p 1,127.50p 1,063.00p 1,107.00p 840423
21/02/2024 1,054.00p 1,062.50p 1,047.50p 1,055.00p 196479
20/02/2024 1,056.50p 1,080.00p 1,037.00p 1,051.00p 319589
19/02/2024 1,067.50p 1,093.02p 1,067.00p 1,078.00p 145216
16/02/2024 1,104.00p 1,105.00p 1,069.00p 1,089.00p 368620
15/02/2024 1,103.50p 1,117.50p 1,088.50p 1,095.50p 504303
14/02/2024 1,085.00p 1,108.00p 1,075.50p 1,086.00p 243754
13/02/2024 1,107.50p 1,111.50p 1,069.00p 1,089.50p 251775
12/02/2024 1,092.00p 1,120.50p 1,086.00p 1,115.00p 251033
09/02/2024 1,118.00p 1,131.50p 1,080.98p 1,091.50p 333917
08/02/2024 1,133.00p 1,133.50p 1,106.00p 1,107.00p 350746
07/02/2024 1,145.00p 1,154.50p 1,123.50p 1,125.00p 254021
06/02/2024 1,136.50p 1,158.50p 1,121.00p 1,157.00p 363605
05/02/2024 1,178.00p 1,188.00p 1,135.00p 1,138.50p 332104
02/02/2024 1,199.00p 1,210.00p 1,166.00p 1,178.00p 368156
01/02/2024 1,180.00p 1,238.00p 1,163.00p 1,164.00p 841572
31/01/2024 1,183.00p 1,213.69p 1,165.00p 1,202.50p 429359
30/01/2024 1,182.00p 1,232.00p 1,171.50p 1,191.00p 621671
29/01/2024 1,140.00p 1,165.00p 1,120.50p 1,156.00p 379218
26/01/2024 1,171.50p 1,185.50p 1,145.50p 1,157.00p 572634
25/01/2024 1,154.50p 1,177.00p 1,140.50p 1,171.50p 543212
24/01/2024 1,164.00p 1,179.50p 1,153.00p 1,161.00p 548302
23/01/2024 1,191.00p 1,191.50p 1,147.50p 1,164.00p 833624
22/01/2024 1,219.50p 1,242.00p 1,204.00p 1,210.00p 559910
19/01/2024 1,234.00p 1,236.00p 1,197.00p 1,209.50p 302905
18/01/2024 1,199.00p 1,254.00p 1,198.50p 1,234.50p 639293
17/01/2024 1,210.00p 1,210.00p 1,173.00p 1,204.00p 805524
16/01/2024 1,178.00p 1,204.12p 1,173.00p 1,201.00p 332493
15/01/2024 1,225.00p 1,225.00p 1,176.50p 1,187.00p 235492
12/01/2024 1,235.50p 1,252.00p 1,181.50p 1,196.50p 568444
11/01/2024 1,251.00p 1,263.00p 1,213.50p 1,215.00p 346534
10/01/2024 1,237.50p 1,250.50p 1,215.00p 1,246.00p 563351
09/01/2024 1,224.00p 1,231.50p 1,204.50p 1,231.50p 236672
08/01/2024 1,221.50p 1,241.50p 1,205.67p 1,221.00p 301750
05/01/2024 1,184.00p 1,234.86p 1,179.50p 1,228.00p 520557
04/01/2024 1,168.50p 1,205.50p 1,160.50p 1,201.50p 513324
03/01/2024 1,248.00p 1,255.50p 1,165.02p 1,180.50p 749172
02/01/2024 1,315.00p 1,332.00p 1,252.00p 1,266.50p 742259
29/12/2023 1,308.50p 1,385.50p 1,308.50p 1,313.00p 121583
28/12/2023 1,292.00p 1,385.50p 1,257.00p 1,317.50p 344780
27/12/2023 1,325.50p 1,375.00p 1,200.00p 1,289.00p 710100
22/12/2023 1,367.50p 1,385.50p 1,344.00p 1,366.50p 277435
21/12/2023 1,303.00p 1,388.00p 1,260.50p 1,377.00p 561205
20/12/2023 1,325.50p 1,346.00p 1,313.50p 1,331.00p 782195
19/12/2023 1,304.00p 1,334.00p 1,297.00p 1,321.50p 439469
18/12/2023 1,319.00p 1,330.50p 1,289.00p 1,317.00p 554338
15/12/2023 1,335.50p 1,346.50p 1,319.00p 1,329.50p 911330
14/12/2023 1,300.00p 1,342.00p 1,269.00p 1,341.50p 854555
13/12/2023 1,272.50p 1,292.50p 1,262.00p 1,277.00p 1311731
12/12/2023 1,260.00p 1,292.98p 1,236.50p 1,270.00p 575957
11/12/2023 1,286.00p 1,298.50p 1,256.00p 1,261.00p 898395
08/12/2023 1,263.00p 1,292.00p 1,249.00p 1,286.00p 2488473
07/12/2023 1,222.50p 1,270.00p 1,199.50p 1,257.00p 843238
06/12/2023 1,173.50p 1,245.00p 1,159.00p 1,236.00p 1016630
05/12/2023 1,144.00p 1,170.00p 1,116.00p 1,166.00p 425063
04/12/2023 1,091.50p 1,149.00p 1,075.00p 1,141.00p 460434
01/12/2023 1,053.00p 1,089.50p 995.00p 1,081.50p 1322868
30/11/2023 1,044.00p 1,068.00p 1,031.50p 1,041.00p 852687
29/11/2023 1,026.50p 1,063.50p 1,023.50p 1,032.00p 355227
28/11/2023 1,028.00p 1,029.50p 1,005.50p 1,026.00p 2203066
27/11/2023 1,002.50p 1,028.50p 984.00p 1,023.00p 337415
24/11/2023 1,003.00p 1,008.00p 987.80p 1,000.00p 362476
23/11/2023 1,027.50p 1,029.50p 988.60p 997.40p 1889761
22/11/2023 1,005.50p 1,049.00p 994.00p 1,039.00p 634311
21/11/2023 1,025.50p 1,040.00p 983.40p 1,009.00p 430987
20/11/2023 1,050.00p 1,062.00p 1,036.00p 1,042.50p 283704
17/11/2023 1,049.00p 1,069.00p 1,032.00p 1,050.50p 402821
16/11/2023 1,029.50p 1,049.00p 1,026.00p 1,037.00p 345994
15/11/2023 996.60p 1,045.00p 990.40p 1,036.00p 797060
14/11/2023 932.60p 1,006.50p 920.80p 1,000.50p 1095574
13/11/2023 916.00p 928.20p 898.20p 926.80p 284958
10/11/2023 893.20p 919.20p 881.20p 902.60p 415659
09/11/2023 918.20p 936.40p 911.40p 913.00p 199985
08/11/2023 900.60p 931.60p 900.40p 926.00p 360005
07/11/2023 881.60p 902.80p 874.60p 897.40p 384438
06/11/2023 915.00p 919.20p 882.00p 885.40p 294314
03/11/2023 880.40p 930.00p 867.80p 913.80p 601102
02/11/2023 840.20p 883.56p 837.60p 873.60p 783644
01/11/2023 839.20p 875.60p 805.20p 838.00p 610404
31/10/2023 835.40p 855.80p 822.00p 837.40p 339248
30/10/2023 847.80p 857.60p 824.60p 838.80p 731569
27/10/2023 832.40p 855.20p 831.20p 841.00p 436595
26/10/2023 832.00p 867.60p 808.20p 842.60p 759969
25/10/2023 843.60p 845.20p 829.60p 835.60p 528070
24/10/2023 827.00p 853.60p 827.00p 847.80p 396865
23/10/2023 815.00p 832.60p 793.00p 830.80p 657563
20/10/2023 833.80p 841.00p 811.60p 811.60p 672952
19/10/2023 858.40p 866.20p 837.80p 850.00p 936175
18/10/2023 907.00p 923.80p 873.80p 875.60p 548190
17/10/2023 913.80p 922.40p 891.60p 916.80p 249513
16/10/2023 893.00p 920.20p 875.80p 907.00p 525393
13/10/2023 912.20p 928.40p 893.92p 898.40p 455693
12/10/2023 921.40p 929.80p 897.92p 910.40p 358455
11/10/2023 937.80p 944.20p 921.40p 927.00p 466919
10/10/2023 909.20p 959.20p 897.20p 957.20p 402101
09/10/2023 943.20p 947.40p 892.80p 904.80p 687098
06/10/2023 957.20p 972.60p 935.40p 959.40p 295485
05/10/2023 951.60p 992.20p 946.20p 956.20p 349894
04/10/2023 923.60p 960.80p 913.00p 951.20p 558689
03/10/2023 996.60p 1,000.40p 925.40p 936.80p 970422
02/10/2023 988.40p 1,029.00p 959.80p 996.00p 1326909
29/09/2023 1,048.50p 1,130.00p 984.00p 997.60p 1760274
28/09/2023 1,034.50p 1,056.50p 987.20p 1,048.50p 1082103
27/09/2023 1,023.50p 1,048.50p 1,016.50p 1,033.50p 1862572
26/09/2023 1,018.50p 1,030.00p 1,008.00p 1,023.50p 361925
25/09/2023 1,036.50p 1,037.50p 989.40p 1,025.50p 916684
22/09/2023 1,071.00p 1,079.50p 1,049.67p 1,057.00p 613734
21/09/2023 1,079.00p 1,079.00p 1,047.50p 1,071.00p 836349
20/09/2023 1,096.00p 1,109.00p 1,092.50p 1,094.00p 227947
19/09/2023 1,095.00p 1,125.00p 1,090.50p 1,098.00p 343474
18/09/2023 1,112.50p 1,117.00p 1,086.50p 1,092.00p 289388
15/09/2023 1,128.50p 1,144.00p 1,112.00p 1,125.00p 838029
14/09/2023 1,085.00p 1,136.00p 1,083.60p 1,128.00p 844244
13/09/2023 1,091.00p 1,110.00p 1,063.50p 1,077.50p 436740
12/09/2023 1,084.00p 1,104.50p 1,080.00p 1,096.50p 235914
11/09/2023 1,088.00p 1,102.50p 1,059.08p 1,077.50p 265453
08/09/2023 1,079.50p 1,103.00p 1,071.00p 1,086.50p 565798
07/09/2023 1,079.50p 1,105.50p 1,073.00p 1,073.00p 288299
06/09/2023 1,087.50p 1,090.50p 1,065.50p 1,083.50p 357783
05/09/2023 1,090.50p 1,110.00p 1,062.50p 1,094.00p 413872
04/09/2023 1,110.00p 1,130.50p 1,097.00p 1,098.00p 190980
01/09/2023 1,124.50p 1,129.00p 1,107.50p 1,111.00p 397995
31/08/2023 1,111.00p 1,132.50p 1,108.50p 1,123.50p 301660
30/08/2023 1,144.00p 1,144.00p 1,116.00p 1,124.00p 277679
29/08/2023 1,127.50p 1,142.50p 1,101.00p 1,131.00p 471248
25/08/2023 1,111.50p 1,128.50p 1,109.50p 1,122.00p 310573
24/08/2023 1,163.00p 1,190.00p 1,124.50p 1,124.50p 327938
23/08/2023 1,123.00p 1,156.00p 1,103.50p 1,146.00p 414860
22/08/2023 1,118.50p 1,124.00p 1,100.50p 1,106.50p 382431
21/08/2023 1,111.00p 1,125.00p 1,103.13p 1,106.00p 241895
18/08/2023 1,114.00p 1,121.50p 1,088.50p 1,113.50p 494419
17/08/2023 1,149.50p 1,150.00p 1,119.00p 1,129.50p 303282
16/08/2023 1,168.50p 1,187.50p 1,147.00p 1,160.00p 275070
15/08/2023 1,183.50p 1,187.50p 1,166.50p 1,183.50p 300737
14/08/2023 1,199.50p 1,202.50p 1,174.50p 1,183.50p 821039
11/08/2023 1,240.00p 1,240.00p 1,197.50p 1,200.50p 444187
10/08/2023 1,244.50p 1,252.50p 1,227.50p 1,242.00p 1319732
09/08/2023 1,263.00p 1,282.19p 1,238.00p 1,241.50p 610777
08/08/2023 1,241.50p 1,262.54p 1,240.50p 1,247.00p 422200
07/08/2023 1,214.00p 1,258.50p 1,208.50p 1,236.50p 409303
04/08/2023 1,244.00p 1,253.50p 1,215.50p 1,228.50p 2034349
03/08/2023 1,225.00p 1,264.00p 1,210.50p 1,239.00p 496999
02/08/2023 1,249.50p 1,266.50p 1,211.50p 1,237.00p 795847
01/08/2023 1,310.00p 1,339.00p 1,239.50p 1,262.50p 1214217
31/07/2023 1,301.50p 1,326.50p 1,293.13p 1,318.00p 619620
28/07/2023 1,284.00p 1,314.50p 1,282.00p 1,308.00p 546018
27/07/2023 1,237.00p 1,330.00p 1,235.00p 1,310.00p 1580134
26/07/2023 1,217.00p 1,239.50p 1,213.00p 1,225.00p 751150
25/07/2023 1,251.00p 1,256.00p 1,220.00p 1,231.50p 386239
24/07/2023 1,233.50p 1,259.67p 1,205.00p 1,244.00p 922459
21/07/2023 1,236.50p 1,244.50p 1,219.50p 1,233.50p 290979
20/07/2023 1,252.00p 1,270.00p 1,242.00p 1,248.50p 565862
19/07/2023 1,256.00p 1,298.00p 1,252.50p 1,263.50p 1091461
18/07/2023 1,223.00p 1,267.50p 1,206.00p 1,242.00p 664011
17/07/2023 1,180.00p 1,234.00p 1,169.50p 1,205.00p 771141
14/07/2023 1,203.50p 1,232.50p 1,194.50p 1,198.00p 775310
13/07/2023 1,271.50p 1,277.09p 1,223.50p 1,231.50p 1191804
12/07/2023 1,310.00p 1,330.19p 1,269.50p 1,292.50p 986215
11/07/2023 1,362.00p 1,363.00p 1,301.50p 1,307.50p 839259
10/07/2023 1,321.50p 1,363.50p 1,319.95p 1,356.50p 608439
07/07/2023 1,317.00p 1,350.50p 1,298.04p 1,350.50p 875723
06/07/2023 1,327.50p 1,352.00p 1,278.35p 1,302.50p 1951679
05/07/2023 1,335.00p 1,376.63p 1,312.50p 1,351.50p 1224436
04/07/2023 1,346.50p 1,358.99p 1,328.00p 1,351.50p 1262730
03/07/2023 1,314.00p 1,351.04p 1,303.00p 1,341.50p 1639356
30/06/2023 1,238.00p 1,319.00p 1,231.50p 1,300.50p 1414995
29/06/2023 1,221.50p 1,258.00p 1,197.50p 1,228.00p 1416649
28/06/2023 1,101.00p 1,219.58p 1,099.50p 1,219.00p 1787766
27/06/2023 1,011.50p 1,084.50p 1,003.87p 1,080.50p 1324808
26/06/2023 1,131.50p 1,154.00p 974.20p 974.80p 1980787
23/06/2023 1,098.00p 1,114.50p 1,088.00p 1,109.00p 820384
22/06/2023 1,103.00p 1,120.50p 1,097.00p 1,120.50p 1075537
21/06/2023 1,104.50p 1,139.21p 1,090.00p 1,101.00p 911107
20/06/2023 1,130.00p 1,137.00p 1,100.00p 1,111.50p 1644858
19/06/2023 1,096.50p 1,149.50p 1,092.50p 1,143.50p 703735
16/06/2023 1,120.50p 1,143.00p 1,089.85p 1,103.50p 1812061
15/06/2023 1,099.50p 1,107.50p 1,072.00p 1,099.50p 846162
14/06/2023 1,075.00p 1,100.51p 1,060.00p 1,088.00p 1152951
13/06/2023 1,030.00p 1,072.00p 1,023.44p 1,064.50p 1711817
12/06/2023 919.00p 1,045.00p 905.64p 1,024.50p 1426529
09/06/2023 878.00p 926.60p 875.40p 909.40p 513891
08/06/2023 905.00p 911.00p 886.40p 897.20p 730734
07/06/2023 885.60p 923.60p 875.59p 910.20p 801376
06/06/2023 869.20p 895.60p 854.60p 890.80p 673858
05/06/2023 863.60p 871.80p 854.60p 871.80p 642164
02/06/2023 831.20p 860.00p 826.20p 859.20p 1209936
01/06/2023 791.00p 820.40p 785.92p 813.60p 535604
31/05/2023 790.00p 809.20p 779.40p 783.60p 673612
30/05/2023 800.20p 831.60p 794.00p 796.40p 417342
26/05/2023 788.80p 806.60p 780.21p 797.20p 421306
25/05/2023 753.40p 793.80p 740.32p 778.40p 794674
24/05/2023 784.20p 784.60p 735.20p 743.20p 1101018
23/05/2023 790.00p 810.40p 780.80p 798.60p 925154
22/05/2023 774.20p 792.00p 763.60p 787.80p 417791
19/05/2023 793.20p 797.20p 770.60p 770.60p 507391
18/05/2023 767.00p 794.00p 765.01p 786.80p 535389

*Close Price adjusted for both dividends and splits