Carnival (CCL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
15/02/2022 1,484.80p 1,564.20p 1,450.00p 1,553.60p 1340373
14/02/2022 1,481.20p 1,534.40p 1,450.80p 1,506.60p 1748760
11/02/2022 1,560.00p 1,597.40p 1,543.36p 1,583.00p 819257
10/02/2022 1,566.20p 1,604.00p 1,535.60p 1,585.20p 1281711
09/02/2022 1,515.00p 1,566.80p 1,503.40p 1,550.80p 1293706
08/02/2022 1,453.40p 1,504.40p 1,430.60p 1,504.40p 1601080
07/02/2022 1,335.00p 1,427.00p 1,330.20p 1,419.00p 982517
04/02/2022 1,380.00p 1,380.00p 1,322.40p 1,331.60p 848475
03/02/2022 1,380.00p 1,420.00p 1,370.60p 1,389.40p 534311
02/02/2022 1,416.40p 1,431.80p 1,385.60p 1,385.60p 880678
01/02/2022 1,357.60p 1,421.40p 1,339.80p 1,412.60p 1336497
31/01/2022 1,295.00p 1,332.80p 1,247.60p 1,326.00p 1294301
28/01/2022 1,322.20p 1,328.29p 1,244.20p 1,275.80p 1876704
27/01/2022 1,384.20p 1,411.00p 1,348.06p 1,387.40p 723886
26/01/2022 1,350.00p 1,416.80p 1,350.00p 1,401.00p 882831
25/01/2022 1,319.20p 1,344.20p 1,290.80p 1,328.80p 979313
24/01/2022 1,373.00p 1,375.20p 1,260.40p 1,278.20p 1373935
21/01/2022 1,425.00p 1,425.60p 1,340.20p 1,384.20p 1415821
20/01/2022 1,430.00p 1,465.60p 1,416.20p 1,459.80p 864305
19/01/2022 1,468.00p 1,503.96p 1,433.00p 1,445.80p 1549830
18/01/2022 1,514.40p 1,522.40p 1,480.80p 1,492.00p 1653799
17/01/2022 1,515.00p 1,538.80p 1,505.82p 1,523.60p 440932
14/01/2022 1,508.20p 1,523.20p 1,482.00p 1,495.60p 593325
13/01/2022 1,460.00p 1,523.40p 1,448.20p 1,522.00p 590449
12/01/2022 1,450.00p 1,487.20p 1,449.45p 1,461.40p 616569
10/01/2022 1,480.80p 1,493.40p 1,418.20p 1,451.20p 1032282
07/01/2022 1,445.60p 1,476.80p 1,413.00p 1,476.80p 1170577
06/01/2022 1,425.20p 1,483.60p 1,417.60p 1,454.20p 1291485
05/01/2022 1,456.20p 1,499.20p 1,456.20p 1,473.40p 963278
04/01/2022 1,500.00p 1,511.10p 1,455.80p 1,472.20p 2357380
03/01/2022 1,400.80p 1,409.40p 1,380.60p 1,383.60p 301310
31/12/2021 1,400.80p 1,409.40p 1,380.60p 1,383.60p 301310
30/12/2021 1,380.00p 1,438.80p 1,380.00p 1,432.00p 550957
29/12/2021 1,430.80p 1,445.20p 1,374.05p 1,395.40p 837175
28/12/2021 1,435.00p 1,472.20p 1,420.41p 1,462.40p 219067
27/12/2021 1,435.00p 1,472.20p 1,420.41p 1,462.40p 219067
24/12/2021 1,435.00p 1,472.20p 1,420.41p 1,462.40p 219067
23/12/2021 1,424.80p 1,469.80p 1,412.40p 1,428.80p 1043915
22/12/2021 1,399.20p 1,425.40p 1,354.20p 1,421.60p 1174768
21/12/2021 1,260.40p 1,398.80p 1,260.40p 1,392.00p 1321874
20/12/2021 1,216.80p 1,303.80p 1,177.00p 1,270.20p 1485695
17/12/2021 1,186.40p 1,253.80p 1,180.40p 1,245.80p 2070941
16/12/2021 1,218.20p 1,231.40p 1,194.20p 1,204.60p 1732059
15/12/2021 1,237.00p 1,237.70p 1,176.40p 1,184.00p 1125694
14/12/2021 1,258.40p 1,281.20p 1,218.00p 1,257.40p 1803336
13/12/2021 1,307.20p 1,317.20p 1,224.80p 1,229.80p 1314236
10/12/2021 1,297.80p 1,324.40p 1,276.22p 1,289.40p 721315
09/12/2021 1,340.00p 1,340.00p 1,290.00p 1,310.20p 1178886
08/12/2021 1,274.40p 1,367.20p 1,248.00p 1,340.00p 1986534
07/12/2021 1,316.00p 1,324.59p 1,280.40p 1,289.00p 1443833
06/12/2021 1,204.20p 1,301.20p 1,190.80p 1,286.80p 2089938
03/12/2021 1,223.00p 1,238.40p 1,183.80p 1,207.60p 1634856
02/12/2021 1,180.00p 1,192.16p 1,131.20p 1,188.00p 2459536
01/12/2021 1,209.20p 1,259.00p 1,202.20p 1,228.00p 1557964
30/11/2021 1,203.00p 1,227.69p 1,179.00p 1,186.20p 2066436
29/11/2021 1,228.20p 1,306.40p 1,210.39p 1,216.40p 1695185
26/11/2021 1,227.60p 1,285.40p 1,168.00p 1,182.80p 5275041
25/11/2021 1,381.00p 1,410.58p 1,351.80p 1,408.80p 423152
24/11/2021 1,387.00p 1,402.60p 1,349.20p 1,386.00p 659780
23/11/2021 1,363.60p 1,416.20p 1,363.40p 1,378.20p 733632
22/11/2021 1,375.20p 1,428.57p 1,374.56p 1,387.00p 849668
19/11/2021 1,426.80p 1,434.33p 1,351.00p 1,392.20p 1796084
18/11/2021 1,428.00p 1,466.40p 1,401.20p 1,425.20p 1357015
17/11/2021 1,444.00p 1,477.32p 1,432.40p 1,436.80p 909792
16/11/2021 1,498.80p 1,525.00p 1,452.20p 1,459.40p 1448590
15/11/2021 1,506.40p 1,530.40p 1,493.73p 1,502.00p 813881
12/11/2021 1,564.00p 1,572.00p 1,516.00p 1,516.00p 1194791
11/11/2021 1,593.80p 1,611.14p 1,567.40p 1,577.60p 1068916
10/11/2021 1,618.40p 1,635.40p 1,589.60p 1,615.60p 1565814
09/11/2021 1,655.00p 1,665.80p 1,603.80p 1,620.00p 861738
08/11/2021 1,689.80p 1,694.60p 1,633.80p 1,650.60p 1591684
05/11/2021 1,554.80p 1,709.60p 1,539.40p 1,696.00p 2498206
04/11/2021 1,567.60p 1,581.00p 1,542.20p 1,550.00p 869020
03/11/2021 1,525.00p 1,556.00p 1,503.20p 1,549.00p 1320907
02/11/2021 1,533.60p 1,552.60p 1,515.40p 1,524.00p 911109
01/11/2021 1,490.00p 1,533.60p 1,475.60p 1,528.80p 766048
29/10/2021 1,456.00p 1,498.60p 1,450.20p 1,470.00p 869946
28/10/2021 1,442.00p 1,464.20p 1,432.60p 1,451.20p 816902
27/10/2021 1,480.40p 1,484.95p 1,453.80p 1,463.80p 1215821
26/10/2021 1,461.00p 1,501.00p 1,449.24p 1,483.80p 1029470
25/10/2021 1,452.00p 1,467.40p 1,438.80p 1,457.80p 941256
22/10/2021 1,502.80p 1,503.40p 1,457.16p 1,460.40p 799365
21/10/2021 1,472.00p 1,513.00p 1,450.98p 1,491.00p 1080575
20/10/2021 1,485.00p 1,504.00p 1,458.60p 1,484.40p 1270740
19/10/2021 1,539.20p 1,544.88p 1,495.00p 1,495.00p 1968646
18/10/2021 1,580.00p 1,586.35p 1,525.40p 1,535.20p 1316273
15/10/2021 1,608.20p 1,625.60p 1,596.60p 1,610.80p 736865
14/10/2021 1,617.00p 1,622.08p 1,582.80p 1,594.60p 1079206
13/10/2021 1,584.60p 1,640.40p 1,583.00p 1,596.40p 1117195
12/10/2021 1,567.80p 1,613.00p 1,567.80p 1,597.20p 751029
11/10/2021 1,600.00p 1,612.40p 1,560.00p 1,612.40p 880620
08/10/2021 1,648.20p 1,662.00p 1,615.20p 1,620.80p 989609
07/10/2021 1,678.80p 1,691.00p 1,655.60p 1,661.00p 1163121
06/10/2021 1,705.60p 1,713.00p 1,643.00p 1,649.20p 1274680
05/10/2021 1,712.80p 1,737.80p 1,692.00p 1,722.40p 1242573
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

*Close Price adjusted for both dividends and splits