Carnival (CCL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/10/2021 1,747.80p 1,760.60p 1,697.80p 1,710.60p 1092828
01/10/2021 1,650.00p 1,765.40p 1,620.95p 1,741.40p 1344410
30/09/2021 1,739.00p 1,758.20p 1,665.60p 1,682.00p 1252422
29/09/2021 1,763.80p 1,783.00p 1,723.40p 1,748.20p 814497
28/09/2021 1,753.60p 1,797.00p 1,722.00p 1,749.60p 1072135
27/09/2021 1,680.00p 1,796.00p 1,650.40p 1,766.40p 1809330
24/09/2021 1,626.20p 1,706.80p 1,600.00p 1,683.20p 1581592
23/09/2021 1,605.00p 1,652.00p 1,591.60p 1,644.60p 972686
22/09/2021 1,551.80p 1,598.20p 1,551.80p 1,595.20p 1074557
21/09/2021 1,559.40p 1,592.80p 1,533.60p 1,551.80p 871992
20/09/2021 1,505.40p 1,556.40p 1,495.80p 1,538.60p 1134767
17/09/2021 1,513.40p 1,560.00p 1,511.00p 1,546.80p 3048247
16/09/2021 1,484.60p 1,521.40p 1,484.40p 1,509.20p 870808
15/09/2021 1,516.00p 1,516.00p 1,461.80p 1,473.20p 919236
14/09/2021 1,524.40p 1,529.40p 1,486.40p 1,491.40p 637128
13/09/2021 1,488.80p 1,519.80p 1,458.80p 1,518.60p 824155
10/09/2021 1,529.00p 1,536.00p 1,483.60p 1,493.80p 847551
09/09/2021 1,495.00p 1,543.00p 1,468.00p 1,528.60p 1000530
08/09/2021 1,526.20p 1,574.60p 1,508.40p 1,512.40p 1036878
07/09/2021 1,522.20p 1,548.60p 1,498.40p 1,520.80p 820392
06/09/2021 1,509.20p 1,533.80p 1,498.80p 1,525.20p 481689
03/09/2021 1,576.00p 1,583.20p 1,523.00p 1,526.20p 738551
02/09/2021 1,568.40p 1,585.00p 1,529.00p 1,581.20p 785535
01/09/2021 1,590.00p 1,613.60p 1,567.00p 1,575.60p 781155
31/08/2021 1,556.80p 1,576.80p 1,539.60p 1,570.20p 750779
30/08/2021 1,547.60p 1,588.80p 1,541.00p 1,585.40p 628740
27/08/2021 1,547.60p 1,588.80p 1,541.00p 1,585.40p 628740
26/08/2021 1,567.40p 1,603.20p 1,557.80p 1,566.60p 763778
25/08/2021 1,559.40p 1,603.20p 1,555.60p 1,591.60p 1145235
24/08/2021 1,497.00p 1,567.40p 1,493.80p 1,554.40p 1156088
23/08/2021 1,474.60p 1,514.00p 1,440.40p 1,477.80p 1072312
20/08/2021 1,445.00p 1,447.80p 1,419.20p 1,445.00p 548625
19/08/2021 1,443.60p 1,470.00p 1,421.60p 1,424.40p 1005615
18/08/2021 1,462.40p 1,499.60p 1,433.20p 1,489.60p 896625
17/08/2021 1,483.40p 1,492.40p 1,454.00p 1,463.20p 871075
16/08/2021 1,505.00p 1,512.00p 1,455.00p 1,483.00p 1020022
13/08/2021 1,519.80p 1,555.00p 1,518.08p 1,535.60p 849718
12/08/2021 1,550.20p 1,568.00p 1,510.40p 1,520.00p 803729
11/08/2021 1,527.00p 1,560.20p 1,512.40p 1,537.80p 844484
10/08/2021 1,488.00p 1,531.20p 1,473.40p 1,527.00p 921031
09/08/2021 1,495.00p 1,509.80p 1,455.96p 1,482.80p 662994
06/08/2021 1,485.20p 1,517.60p 1,463.60p 1,504.20p 1019637
05/08/2021 1,387.40p 1,479.80p 1,373.60p 1,477.80p 1471778
04/08/2021 1,418.20p 1,434.60p 1,385.00p 1,417.40p 1340320
03/08/2021 1,427.00p 1,444.00p 1,371.40p 1,399.60p 1825518
02/08/2021 1,439.00p 1,484.00p 1,429.00p 1,439.80p 818243
30/07/2021 1,471.20p 1,484.20p 1,439.80p 1,444.80p 880714
29/07/2021 1,499.00p 1,514.20p 1,480.60p 1,511.60p 1087354
28/07/2021 1,473.60p 1,529.00p 1,454.20p 1,486.80p 1716663
27/07/2021 1,482.00p 1,509.60p 1,455.20p 1,466.00p 1058631
26/07/2021 1,417.40p 1,485.60p 1,405.20p 1,472.00p 1188860
23/07/2021 1,462.60p 1,477.88p 1,431.40p 1,444.00p 690447
22/07/2021 1,489.00p 1,529.20p 1,442.60p 1,447.80p 1297652
21/07/2021 1,380.00p 1,494.20p 1,376.00p 1,465.40p 2568027
20/07/2021 1,310.80p 1,354.60p 1,285.20p 1,340.00p 2704775
19/07/2021 1,344.00p 1,365.00p 1,259.00p 1,297.20p 2838390
16/07/2021 1,426.20p 1,451.60p 1,404.00p 1,414.20p 1071095
15/07/2021 1,455.40p 1,457.60p 1,424.40p 1,425.40p 1264459
14/07/2021 1,478.40p 1,499.20p 1,461.80p 1,466.40p 1474871
13/07/2021 1,521.60p 1,532.20p 1,487.20p 1,487.20p 1048420
12/07/2021 1,556.00p 1,560.40p 1,508.20p 1,511.40p 1188027
09/07/2021 1,540.20p 1,576.80p 1,528.20p 1,555.80p 817280
08/07/2021 1,560.00p 1,561.40p 1,482.40p 1,537.80p 2211392
07/07/2021 1,633.00p 1,643.73p 1,565.20p 1,575.40p 1424498
06/07/2021 1,680.00p 1,694.20p 1,646.20p 1,652.80p 836707
05/07/2021 1,674.20p 1,681.80p 1,656.80p 1,669.40p 1168915
02/07/2021 1,700.00p 1,707.40p 1,661.00p 1,667.60p 804906
01/07/2021 1,683.20p 1,715.60p 1,668.60p 1,689.20p 1143276
30/06/2021 1,629.00p 1,678.20p 1,605.40p 1,660.80p 1565858
29/06/2021 1,652.60p 1,668.00p 1,626.20p 1,649.80p 1292602
28/06/2021 1,680.00p 1,696.80p 1,624.40p 1,651.20p 3780869
25/06/2021 1,675.00p 1,692.00p 1,646.80p 1,677.40p 1566547
24/06/2021 1,731.00p 1,741.20p 1,671.60p 1,695.40p 1379501
23/06/2021 1,733.00p 1,740.80p 1,699.00p 1,719.00p 627936
22/06/2021 1,763.20p 1,778.80p 1,713.40p 1,726.40p 624566
21/06/2021 1,712.80p 1,730.00p 1,692.60p 1,722.80p 904785
18/06/2021 1,758.00p 1,761.60p 1,703.15p 1,736.00p 1393883
17/06/2021 1,765.20p 1,809.00p 1,757.40p 1,760.60p 748839
16/06/2021 1,750.00p 1,775.00p 1,724.40p 1,759.00p 818584
15/06/2021 1,776.00p 1,781.60p 1,741.03p 1,748.60p 795415
14/06/2021 1,829.60p 1,829.60p 1,771.40p 1,773.40p 633742
11/06/2021 1,823.40p 1,823.40p 1,776.80p 1,807.40p 679260
10/06/2021 1,887.60p 1,887.60p 1,793.40p 1,798.40p 861685
09/06/2021 1,865.40p 1,890.20p 1,852.60p 1,865.40p 874222
08/06/2021 1,846.80p 1,874.80p 1,831.60p 1,851.40p 678444
07/06/2021 1,826.00p 1,873.40p 1,813.00p 1,862.40p 626270
04/06/2021 1,833.00p 1,852.60p 1,794.00p 1,827.40p 853106
03/06/2021 1,858.40p 1,864.20p 1,821.80p 1,837.80p 1078958
02/06/2021 1,817.00p 1,849.80p 1,790.20p 1,845.20p 1471425
01/06/2021 1,770.00p 1,827.40p 1,750.80p 1,819.20p 1061079
31/05/2021 1,790.00p 1,792.60p 1,754.00p 1,765.40p 890337
28/05/2021 1,790.00p 1,792.60p 1,754.00p 1,765.40p 890337
27/05/2021 1,741.00p 1,769.60p 1,723.20p 1,747.80p 1233624
26/05/2021 1,712.20p 1,740.80p 1,700.00p 1,730.00p 962999
25/05/2021 1,660.00p 1,747.20p 1,650.40p 1,694.40p 1448414
24/05/2021 1,625.40p 1,645.60p 1,605.20p 1,643.80p 592038
21/05/2021 1,606.00p 1,645.00p 1,599.19p 1,627.00p 627061
20/05/2021 1,635.60p 1,639.00p 1,586.40p 1,609.40p 658029
19/05/2021 1,628.80p 1,640.64p 1,568.40p 1,611.00p 1074644
18/05/2021 1,622.60p 1,676.80p 1,605.53p 1,659.40p 1261961
17/05/2021 1,620.00p 1,633.20p 1,579.40p 1,592.60p 1251770
14/05/2021 1,527.00p 1,601.40p 1,507.40p 1,594.80p 962681
13/05/2021 1,503.00p 1,522.00p 1,445.60p 1,510.40p 1105762
12/05/2021 1,554.00p 1,572.40p 1,525.00p 1,529.60p 723348
11/05/2021 1,589.40p 1,603.00p 1,527.00p 1,551.80p 992139
10/05/2021 1,640.40p 1,640.40p 1,592.60p 1,608.40p 724999
07/05/2021 1,597.00p 1,634.80p 1,583.60p 1,626.20p 680292
06/05/2021 1,628.00p 1,637.40p 1,570.00p 1,589.00p 1086989
05/05/2021 1,636.20p 1,649.60p 1,611.60p 1,624.60p 692602
04/05/2021 1,705.00p 1,711.80p 1,603.87p 1,605.80p 1528410
03/05/2021 1,684.60p 1,702.40p 1,654.00p 1,681.40p 1243705
30/04/2021 1,684.60p 1,702.40p 1,654.00p 1,681.40p 1243705
29/04/2021 1,693.00p 1,763.00p 1,689.60p 1,700.00p 1452516
28/04/2021 1,695.00p 1,723.00p 1,665.28p 1,692.60p 694052
27/04/2021 1,703.80p 1,703.80p 1,662.21p 1,685.20p 744661
26/04/2021 1,649.80p 1,733.40p 1,630.00p 1,692.40p 1173675
23/04/2021 1,633.00p 1,657.00p 1,598.06p 1,654.40p 1138695
22/04/2021 1,631.20p 1,677.00p 1,606.20p 1,675.40p 1487203
21/04/2021 1,553.40p 1,615.80p 1,533.00p 1,599.60p 1698626
20/04/2021 1,627.00p 1,630.03p 1,527.60p 1,531.20p 1515378
19/04/2021 1,654.20p 1,676.04p 1,618.60p 1,635.20p 989588
16/04/2021 1,677.40p 1,692.80p 1,645.20p 1,656.00p 1145008
15/04/2021 1,738.00p 1,738.00p 1,659.04p 1,670.20p 1114755
14/04/2021 1,641.40p 1,740.00p 1,641.40p 1,729.60p 851881
13/04/2021 1,684.20p 1,701.20p 1,622.20p 1,670.20p 1623536
12/04/2021 1,749.60p 1,771.49p 1,669.20p 1,679.20p 1271214
09/04/2021 1,733.00p 1,779.40p 1,718.20p 1,736.40p 1921081
08/04/2021 1,780.00p 1,816.80p 1,694.00p 1,719.40p 1950936
07/04/2021 1,744.80p 1,851.40p 1,725.00p 1,799.00p 2044330
06/04/2021 1,692.80p 1,724.20p 1,675.46p 1,707.00p 1133769
02/04/2021 1,632.00p 1,642.40p 1,602.00p 1,625.80p 818530
01/04/2021 1,632.00p 1,642.40p 1,602.00p 1,625.80p 818530
31/03/2021 1,642.00p 1,645.50p 1,579.00p 1,585.50p 1112198
30/03/2021 1,579.00p 1,631.50p 1,572.50p 1,622.00p 741943
29/03/2021 1,592.00p 1,595.11p 1,545.00p 1,560.00p 712221
26/03/2021 1,608.00p 1,627.00p 1,565.50p 1,584.00p 1067860
25/03/2021 1,555.00p 1,579.50p 1,481.00p 1,576.00p 1849022
24/03/2021 1,545.00p 1,652.00p 1,526.74p 1,616.50p 1088439
23/03/2021 1,611.00p 1,625.50p 1,555.50p 1,567.50p 1715040
22/03/2021 1,658.50p 1,684.50p 1,600.50p 1,660.00p 2118209
19/03/2021 1,727.50p 1,727.50p 1,636.50p 1,683.00p 1440154
18/03/2021 1,768.50p 1,780.50p 1,709.00p 1,734.00p 1704937
17/03/2021 1,707.50p 1,745.50p 1,690.00p 1,715.50p 1167578
16/03/2021 1,780.50p 1,800.00p 1,722.50p 1,732.50p 1550920
15/03/2021 1,706.50p 1,787.13p 1,700.38p 1,761.00p 1745262
12/03/2021 1,662.50p 1,708.00p 1,638.00p 1,697.50p 943624
11/03/2021 1,640.00p 1,667.50p 1,599.00p 1,662.50p 1641239
10/03/2021 1,668.00p 1,705.00p 1,632.50p 1,652.50p 1632527
09/03/2021 1,690.00p 1,713.44p 1,607.26p 1,651.00p 1481850
08/03/2021 1,606.00p 1,669.50p 1,576.00p 1,656.50p 2163003
05/03/2021 1,694.50p 1,707.27p 1,525.00p 1,531.00p 3069459
04/03/2021 1,750.00p 1,789.77p 1,676.50p 1,731.50p 2721734
03/03/2021 1,672.00p 1,756.00p 1,671.00p 1,748.50p 1840124
02/03/2021 1,620.00p 1,664.50p 1,600.00p 1,633.50p 1707718
01/03/2021 1,649.00p 1,712.98p 1,627.00p 1,653.50p 1829604
26/02/2021 1,483.50p 1,599.50p 1,466.00p 1,575.50p 1739858
25/02/2021 1,671.50p 1,686.50p 1,556.50p 1,582.00p 2541207
24/02/2021 1,544.00p 1,661.00p 1,515.50p 1,645.50p 2270394
23/02/2021 1,556.00p 1,625.50p 1,414.50p 1,489.50p 3275306
22/02/2021 1,447.00p 1,573.00p 1,430.50p 1,556.00p 3838348
19/02/2021 1,357.50p 1,456.50p 1,354.50p 1,438.00p 1920603
18/02/2021 1,414.50p 1,415.50p 1,343.00p 1,351.00p 1081862
17/02/2021 1,394.00p 1,443.56p 1,333.00p 1,398.00p 2243043
16/02/2021 1,357.50p 1,387.00p 1,309.00p 1,367.00p 1507687
15/02/2021 1,280.00p 1,363.00p 1,269.00p 1,363.00p 864724
12/02/2021 1,249.00p 1,274.50p 1,191.50p 1,263.00p 881190
11/02/2021 1,309.50p 1,312.00p 1,285.50p 1,300.50p 616812
10/02/2021 1,332.00p 1,348.00p 1,295.50p 1,322.50p 1028548
09/02/2021 1,373.50p 1,373.50p 1,315.50p 1,317.50p 964440
08/02/2021 1,380.50p 1,392.00p 1,347.50p 1,369.00p 933438
05/02/2021 1,358.00p 1,386.50p 1,341.02p 1,370.00p 1567798
04/02/2021 1,298.00p 1,349.00p 1,283.43p 1,326.50p 1374583
03/02/2021 1,263.00p 1,283.50p 1,245.00p 1,270.00p 1297021
02/02/2021 1,185.50p 1,243.50p 1,181.50p 1,239.00p 1368906
01/02/2021 1,181.00p 1,207.00p 1,151.50p 1,171.00p 1104330
29/01/2021 1,227.50p 1,229.00p 1,160.50p 1,165.00p 1451593
28/01/2021 1,171.00p 1,286.00p 1,160.50p 1,222.50p 2068519
27/01/2021 1,153.00p 1,196.50p 1,129.00p 1,182.50p 2031043
26/01/2021 1,180.00p 1,215.50p 1,150.40p 1,179.50p 1229276
25/01/2021 1,269.50p 1,275.00p 1,168.97p 1,185.00p 2512349
22/01/2021 1,277.50p 1,301.00p 1,250.00p 1,267.50p 1269967
21/01/2021 1,298.50p 1,321.00p 1,278.00p 1,283.00p 600245
20/01/2021 1,314.00p 1,325.50p 1,294.50p 1,304.00p 612520
19/01/2021 1,345.00p 1,352.50p 1,289.00p 1,312.50p 1218189
18/01/2021 1,295.00p 1,335.00p 1,280.00p 1,334.00p 398760
15/01/2021 1,277.00p 1,326.00p 1,277.00p 1,312.00p 1262228
14/01/2021 1,257.50p 1,341.00p 1,257.50p 1,334.00p 1068644
13/01/2021 1,255.00p 1,265.50p 1,240.50p 1,247.00p 852922
12/01/2021 1,282.00p 1,293.99p 1,241.50p 1,266.00p 1223499
11/01/2021 1,343.50p 1,343.50p 1,276.00p 1,283.00p 1164959
08/01/2021 1,355.50p 1,387.00p 1,308.00p 1,323.00p 1434217
07/01/2021 1,344.00p 1,358.50p 1,290.50p 1,330.50p 1071509
06/01/2021 1,311.00p 1,350.00p 1,295.00p 1,326.00p 1252728
05/01/2021 1,259.00p 1,334.54p 1,250.27p 1,288.50p 1207472
04/01/2021 1,370.50p 1,399.50p 1,266.50p 1,276.00p 1608413
31/12/2020 1,391.00p 1,405.21p 1,366.00p 1,367.00p 246971
30/12/2020 1,346.50p 1,410.82p 1,344.12p 1,389.00p 717975
29/12/2020 1,386.50p 1,440.00p 1,373.00p 1,380.00p 1431360
24/12/2020 1,350.00p 1,445.50p 1,341.50p 1,355.00p 597899
23/12/2020 1,272.00p 1,346.00p 1,272.00p 1,341.00p 885059

*Close Price adjusted for both dividends and splits