Carnival (CCL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
17/05/2023 722.80p 766.80p 722.60p 765.20p 693082
16/05/2023 715.00p 739.60p 707.80p 735.40p 426066
15/05/2023 701.20p 720.00p 691.40p 719.40p 307856
12/05/2023 719.00p 726.40p 699.20p 700.80p 790473
11/05/2023 728.60p 741.20p 719.00p 723.80p 628573
10/05/2023 748.00p 761.00p 735.40p 736.00p 674203
09/05/2023 736.80p 749.60p 727.20p 745.40p 1452462
05/05/2023 663.20p 704.20p 663.20p 702.40p 654823
04/05/2023 675.20p 701.40p 658.60p 669.80p 1013429
03/05/2023 679.80p 688.00p 673.00p 686.40p 517268
02/05/2023 685.20p 697.40p 662.40p 672.40p 1110467
28/04/2023 635.60p 661.60p 631.40p 654.40p 587993
27/04/2023 628.00p 642.40p 625.80p 634.80p 741230
26/04/2023 646.80p 652.80p 631.60p 636.40p 1145348
25/04/2023 652.00p 666.60p 651.80p 658.40p 516366
24/04/2023 670.40p 678.80p 656.40p 661.00p 432021
21/04/2023 672.80p 684.60p 657.20p 663.80p 654855
20/04/2023 691.40p 702.60p 682.00p 687.60p 627733
19/04/2023 703.60p 704.80p 686.60p 703.60p 544538
18/04/2023 704.00p 709.20p 698.60p 707.20p 591436
17/04/2023 701.20p 710.60p 690.00p 699.40p 359144
14/04/2023 686.60p 709.40p 686.60p 699.00p 295770
13/04/2023 686.80p 704.80p 679.40p 698.40p 536320
12/04/2023 718.00p 735.20p 694.60p 694.60p 987072
11/04/2023 714.40p 729.60p 708.40p 729.60p 648781
06/04/2023 699.40p 708.00p 689.80p 701.80p 780266
05/04/2023 706.60p 714.27p 692.07p 696.40p 701923
04/04/2023 720.60p 722.40p 687.00p 690.40p 961320
03/04/2023 733.40p 734.60p 705.00p 713.20p 737449
31/03/2023 733.80p 742.38p 731.80p 734.20p 610376
30/03/2023 709.40p 736.00p 704.61p 730.80p 1243629
29/03/2023 668.40p 705.00p 660.80p 700.60p 1294855
28/03/2023 647.00p 676.80p 629.00p 664.60p 1609052
27/03/2023 665.20p 700.00p 647.40p 652.60p 1263656
24/03/2023 681.80p 681.80p 648.00p 652.60p 859996
23/03/2023 662.60p 686.00p 650.80p 669.60p 1189168
22/03/2023 669.00p 681.00p 660.60p 667.80p 823589
21/03/2023 637.60p 676.00p 633.60p 676.00p 1141420
20/03/2023 623.20p 647.80p 612.00p 630.20p 679171
17/03/2023 667.20p 677.00p 631.60p 634.80p 1204574
16/03/2023 649.40p 663.00p 628.60p 657.40p 1292523
15/03/2023 685.00p 685.00p 634.40p 636.40p 1682383
14/03/2023 688.00p 705.20p 676.20p 699.00p 1139776
13/03/2023 737.60p 743.60p 677.80p 687.20p 1252218
10/03/2023 742.40p 754.80p 705.97p 744.40p 1075416
09/03/2023 795.00p 797.20p 770.80p 774.00p 891161
08/03/2023 820.00p 825.20p 806.80p 816.00p 474744
07/03/2023 825.00p 839.00p 820.60p 833.60p 551019
06/03/2023 823.20p 853.60p 823.20p 844.00p 794517
03/03/2023 795.40p 825.80p 789.20p 821.20p 1103477
02/03/2023 774.20p 785.00p 764.80p 776.80p 679113
01/03/2023 791.20p 797.60p 779.00p 783.60p 1049965
28/02/2023 802.80p 807.80p 761.80p 779.40p 1112796
27/02/2023 807.00p 818.20p 798.80p 815.40p 750163
24/02/2023 812.00p 815.40p 785.40p 789.00p 795537
23/02/2023 820.20p 844.40p 805.60p 810.40p 604762
22/02/2023 813.20p 835.00p 804.00p 821.40p 540348
21/02/2023 846.80p 846.80p 817.00p 824.20p 639916
20/02/2023 847.80p 848.80p 833.20p 845.20p 292949
17/02/2023 864.20p 866.60p 843.60p 848.20p 502501
16/02/2023 896.20p 907.80p 874.00p 885.40p 814674
15/02/2023 859.00p 893.60p 850.00p 886.80p 668474
14/02/2023 849.20p 863.00p 831.00p 846.60p 585427
13/02/2023 821.80p 842.80p 818.10p 842.80p 352743
10/02/2023 850.00p 856.80p 810.00p 822.00p 1290268
09/02/2023 889.80p 893.20p 860.00p 866.60p 903912
08/02/2023 895.00p 914.00p 881.40p 882.60p 923023
07/02/2023 872.80p 928.20p 869.96p 874.20p 1111656
06/02/2023 872.40p 877.60p 845.80p 872.80p 1094809
03/02/2023 875.00p 893.29p 861.80p 890.00p 1080304
02/02/2023 797.00p 883.20p 796.72p 878.80p 1947357
01/02/2023 772.80p 785.40p 765.20p 773.00p 572122
31/01/2023 764.60p 775.40p 757.18p 767.60p 734887
30/01/2023 781.60p 800.40p 759.20p 783.80p 944746
27/01/2023 770.00p 797.20p 757.60p 786.20p 1452682
26/01/2023 794.40p 794.85p 765.60p 771.20p 820015
25/01/2023 770.60p 780.60p 751.00p 774.80p 672480
24/01/2023 768.80p 792.20p 759.00p 785.40p 1972821
23/01/2023 751.80p 780.40p 751.20p 768.80p 575290
20/01/2023 729.00p 760.20p 723.80p 757.40p 712513
19/01/2023 762.60p 762.60p 716.55p 721.00p 1287528
18/01/2023 784.20p 798.40p 757.80p 760.00p 1472053
17/01/2023 791.80p 803.00p 755.20p 772.20p 2166672
16/01/2023 760.00p 800.80p 749.80p 799.80p 1019609
13/01/2023 740.00p 766.60p 738.20p 759.80p 1945877
12/01/2023 704.40p 739.40p 704.40p 727.00p 1630467
11/01/2023 693.40p 716.20p 693.40p 712.20p 900424
10/01/2023 690.00p 697.40p 673.00p 689.80p 845762
09/01/2023 658.40p 682.80p 658.40p 680.80p 827478
06/01/2023 645.20p 672.20p 643.00p 665.20p 2510496
05/01/2023 620.40p 652.00p 620.40p 643.20p 1419452
04/01/2023 593.60p 635.80p 585.00p 632.00p 1339055
03/01/2023 595.20p 619.40p 585.40p 592.00p 1158888
30/12/2022 585.80p 588.80p 579.40p 579.40p 239135
29/12/2022 565.20p 585.60p 554.06p 585.60p 709501
28/12/2022 575.00p 583.40p 563.20p 566.20p 1300410
23/12/2022 573.80p 581.40p 571.60p 580.00p 266369
22/12/2022 611.60p 622.00p 571.20p 571.20p 1132288
21/12/2022 587.40p 635.82p 564.71p 611.00p 1689158
20/12/2022 578.80p 596.40p 567.20p 587.60p 912565
19/12/2022 610.00p 618.80p 583.80p 587.00p 663004
16/12/2022 619.60p 623.80p 606.00p 613.00p 1658131
15/12/2022 625.00p 637.20p 615.80p 620.40p 827739
14/12/2022 638.00p 644.60p 627.80p 636.00p 815058
13/12/2022 648.80p 693.40p 640.60p 646.40p 911491
12/12/2022 652.80p 652.80p 619.20p 645.00p 913639
09/12/2022 654.40p 662.40p 649.00p 655.00p 557599
08/12/2022 647.00p 669.20p 645.88p 660.00p 637517
07/12/2022 673.60p 682.82p 650.00p 655.00p 916794
06/12/2022 715.00p 715.20p 674.00p 675.40p 1076798
05/12/2022 710.60p 736.40p 701.20p 720.80p 1017764

*Close Price adjusted for both dividends and splits