Carnival (CCL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
22/12/2020 1,317.50p 1,354.07p 1,288.00p 1,291.00p 1001602
21/12/2020 1,313.00p 1,323.00p 1,160.00p 1,295.00p 2724414
18/12/2020 1,366.00p 1,386.50p 1,340.00p 1,371.50p 1097162
17/12/2020 1,440.00p 1,440.00p 1,361.50p 1,377.50p 713706
16/12/2020 1,386.50p 1,419.20p 1,370.00p 1,391.50p 1370038
15/12/2020 1,375.00p 1,391.00p 1,311.53p 1,360.50p 1931156
14/12/2020 1,410.00p 1,466.50p 1,391.50p 1,399.00p 1282352
11/12/2020 1,454.00p 1,471.88p 1,392.50p 1,419.00p 1439745
10/12/2020 1,460.00p 1,484.50p 1,402.00p 1,443.00p 1452079
09/12/2020 1,505.00p 1,544.00p 1,503.40p 1,510.00p 1289669
08/12/2020 1,491.00p 1,520.13p 1,462.50p 1,503.50p 1334631
07/12/2020 1,493.00p 1,531.00p 1,478.50p 1,491.00p 1443646
04/12/2020 1,497.50p 1,540.00p 1,462.03p 1,488.50p 2027924
03/12/2020 1,397.00p 1,478.00p 1,376.71p 1,475.50p 1796044
02/12/2020 1,353.00p 1,421.50p 1,305.00p 1,389.00p 1747287
01/12/2020 1,320.50p 1,390.00p 1,320.50p 1,369.00p 1472846
30/11/2020 1,413.00p 1,418.00p 1,302.01p 1,327.50p 2408689
27/11/2020 1,343.50p 1,435.50p 1,318.90p 1,413.00p 1979468
26/11/2020 1,355.00p 1,378.49p 1,320.50p 1,337.00p 699609
25/11/2020 1,376.00p 1,393.50p 1,288.00p 1,339.50p 2523340
24/11/2020 1,275.00p 1,368.00p 1,251.33p 1,332.50p 3735711
23/11/2020 1,187.50p 1,212.00p 1,171.00p 1,205.50p 1738032
20/11/2020 1,193.50p 1,211.00p 1,152.00p 1,163.00p 1634085
19/11/2020 1,183.50p 1,199.60p 1,165.00p 1,172.50p 1172140
18/11/2020 1,203.50p 1,212.00p 1,160.00p 1,200.00p 2614781
17/11/2020 1,194.00p 1,215.81p 1,150.50p 1,209.50p 1961437
16/11/2020 1,130.00p 1,237.00p 1,121.00p 1,212.50p 4701592
13/11/2020 1,042.50p 1,082.18p 1,024.00p 1,081.00p 1987295
12/11/2020 1,095.00p 1,123.17p 1,048.50p 1,067.00p 1982098
10/11/2020 1,232.00p 1,424.00p 1,131.20p 1,153.50p 5908197
09/11/2020 904.60p 1,301.32p 904.60p 1,229.50p 7589969
06/11/2020 910.00p 915.80p 879.00p 891.40p 899619
05/11/2020 880.00p 917.00p 859.00p 912.00p 1414008
04/11/2020 875.40p 907.80p 865.40p 907.80p 1271031
03/11/2020 886.00p 905.40p 875.60p 883.00p 976812
02/11/2020 848.80p 911.60p 844.00p 877.60p 1608324
30/10/2020 840.00p 856.40p 818.80p 848.60p 1035441
29/10/2020 840.00p 861.80p 803.00p 838.20p 1541200
28/10/2020 900.00p 900.00p 817.40p 838.80p 2445302
27/10/2020 929.00p 946.00p 905.20p 908.20p 1503150
26/10/2020 997.80p 1,012.93p 925.20p 925.20p 1735478
23/10/2020 988.00p 1,028.50p 988.00p 1,027.50p 1048945
22/10/2020 934.20p 990.40p 928.00p 980.40p 1252928
21/10/2020 970.00p 992.80p 946.40p 952.80p 1304534
20/10/2020 933.60p 978.20p 925.60p 970.00p 1911219
19/10/2020 918.80p 954.40p 913.41p 947.20p 1126979
16/10/2020 917.00p 935.60p 892.20p 906.80p 1269826
15/10/2020 903.40p 910.80p 876.60p 905.20p 1500723
14/10/2020 911.60p 942.80p 898.40p 927.00p 1910900
13/10/2020 980.00p 1,000.00p 928.00p 930.40p 1464967
12/10/2020 1,033.50p 1,066.42p 988.40p 990.20p 1448604
09/10/2020 1,042.00p 1,072.00p 1,030.50p 1,041.50p 1332687
08/10/2020 1,031.50p 1,100.00p 1,018.40p 1,028.50p 1847326
07/10/2020 999.00p 1,035.50p 987.20p 1,035.50p 1504443
06/10/2020 954.20p 1,039.60p 953.20p 1,027.00p 1488111
05/10/2020 991.00p 1,001.50p 954.60p 969.80p 1018007
02/10/2020 952.80p 962.43p 920.00p 953.00p 1272614
01/10/2020 1,005.00p 1,013.00p 962.00p 969.80p 1109013
30/09/2020 949.00p 1,034.00p 936.20p 999.00p 1698989
29/09/2020 990.00p 991.40p 946.60p 965.20p 1275714
28/09/2020 980.00p 1,012.00p 951.40p 967.00p 2231506
25/09/2020 879.00p 938.80p 859.19p 918.60p 1943750
24/09/2020 908.00p 934.20p 865.20p 878.80p 1335011
23/09/2020 932.20p 966.80p 903.80p 931.00p 1514329
22/09/2020 889.00p 927.00p 840.85p 905.00p 2019398
21/09/2020 936.60p 936.60p 862.60p 893.80p 2790531
18/09/2020 1,006.00p 1,018.50p 946.00p 947.60p 2973152
17/09/2020 1,004.50p 1,036.16p 988.80p 1,029.00p 1297476
16/09/2020 1,016.50p 1,033.50p 989.00p 1,028.00p 1479897
15/09/2020 1,115.50p 1,117.50p 1,014.34p 1,034.50p 2378657
14/09/2020 1,135.50p 1,140.00p 1,094.31p 1,102.00p 1111290
11/09/2020 1,130.00p 1,140.00p 1,105.00p 1,111.50p 771586
10/09/2020 1,115.00p 1,160.00p 1,078.50p 1,129.50p 1479095
09/09/2020 1,148.50p 1,148.50p 1,084.50p 1,094.00p 1344171
08/09/2020 1,114.50p 1,172.50p 1,108.22p 1,165.00p 2115854
07/09/2020 1,145.00p 1,175.00p 1,105.00p 1,113.50p 763046
04/09/2020 1,087.50p 1,164.50p 1,073.44p 1,131.50p 1977242
03/09/2020 1,043.00p 1,161.50p 1,039.72p 1,093.50p 2518691
02/09/2020 1,001.50p 1,053.00p 1,001.50p 1,025.50p 935353
01/09/2020 1,046.00p 1,050.72p 968.20p 1,015.00p 1629516
28/08/2020 1,020.50p 1,073.00p 1,015.88p 1,054.50p 1768642
27/08/2020 970.20p 1,036.00p 955.00p 1,019.00p 1694446
26/08/2020 988.00p 1,008.50p 961.80p 969.00p 912641
25/08/2020 1,005.50p 1,030.50p 973.40p 977.20p 1748472
24/08/2020 931.00p 988.60p 915.00p 985.20p 1396192
21/08/2020 905.80p 925.60p 893.80p 924.40p 1022258
20/08/2020 926.80p 933.40p 895.00p 905.60p 1033110
19/08/2020 912.00p 946.84p 897.20p 941.40p 1127125
18/08/2020 919.20p 951.20p 891.00p 912.60p 1355813
14/08/2020 977.00p 988.80p 923.00p 978.40p 1662009
13/08/2020 976.40p 1,014.50p 956.14p 980.00p 1449248
12/08/2020 1,015.00p 1,051.50p 966.20p 978.40p 1935478
11/08/2020 990.40p 1,058.50p 990.40p 1,031.00p 2448015
10/08/2020 908.80p 979.80p 895.40p 969.00p 1632104
07/08/2020 862.40p 896.40p 850.00p 886.80p 1223941
06/08/2020 871.80p 898.38p 840.60p 883.00p 1875633
05/08/2020 850.00p 887.40p 840.00p 871.80p 1592612
04/08/2020 806.00p 845.80p 794.00p 844.00p 1794372
03/08/2020 826.40p 842.80p 782.11p 802.00p 1981773
31/07/2020 872.80p 884.00p 826.60p 826.60p 1580437
30/07/2020 897.20p 902.00p 856.40p 876.60p 1563852
29/07/2020 895.00p 913.80p 866.20p 894.40p 1476165
28/07/2020 873.00p 891.20p 864.40p 889.40p 1191265
27/07/2020 918.20p 931.40p 866.40p 873.20p 2189012
24/07/2020 940.00p 962.60p 918.00p 953.40p 1749115
23/07/2020 968.00p 981.00p 932.20p 939.80p 1231571
22/07/2020 999.20p 1,005.67p 955.20p 969.80p 1520781
21/07/2020 977.80p 1,003.00p 965.20p 995.00p 1826835
20/07/2020 980.00p 1,006.14p 951.00p 977.80p 2308807
17/07/2020 1,007.00p 1,026.00p 976.80p 1,014.50p 2065248
16/07/2020 1,062.50p 1,096.20p 1,013.50p 1,045.00p 2647135
15/07/2020 986.80p 1,069.00p 964.72p 1,055.50p 2799889
14/07/2020 989.00p 1,002.21p 930.20p 947.60p 1740148
13/07/2020 1,034.00p 1,054.42p 983.60p 1,000.00p 1955757
10/07/2020 928.00p 1,010.00p 892.42p 986.00p 2827997
09/07/2020 1,020.00p 1,020.00p 937.60p 944.00p 2556918
08/07/2020 962.20p 967.80p 927.80p 936.20p 1502653
07/07/2020 988.00p 1,006.56p 953.20p 962.80p 1520776
06/07/2020 1,000.00p 1,057.80p 978.40p 982.60p 1713193
03/07/2020 997.60p 1,025.99p 975.23p 1,002.00p 752809
02/07/2020 1,030.00p 1,075.00p 987.00p 1,025.50p 1733987
01/07/2020 991.20p 1,067.50p 931.40p 1,020.50p 2930856
30/06/2020 961.20p 997.40p 945.00p 985.80p 2649782
29/06/2020 955.00p 975.80p 874.00p 919.00p 3438527
26/06/2020 1,009.00p 1,029.00p 952.80p 968.60p 2345692
25/06/2020 1,021.00p 1,037.00p 954.36p 970.40p 4318848
24/06/2020 1,180.00p 1,188.50p 1,041.50p 1,041.50p 2805353
23/06/2020 1,145.50p 1,189.50p 1,130.00p 1,141.00p 1930470
22/06/2020 1,200.00p 1,254.95p 1,104.00p 1,119.00p 3135558
19/06/2020 1,255.00p 1,301.00p 1,242.50p 1,246.50p 6286612
18/06/2020 1,222.50p 1,290.00p 1,144.00p 1,261.00p 4643884
17/06/2020 1,321.50p 1,379.00p 1,247.00p 1,275.00p 3298924
16/06/2020 1,360.00p 1,467.64p 1,308.00p 1,355.00p 3831751
15/06/2020 1,235.00p 1,264.92p 1,181.50p 1,259.50p 2620807
12/06/2020 1,195.50p 1,344.00p 1,155.00p 1,269.00p 4173675
11/06/2020 1,275.50p 1,290.00p 1,137.00p 1,190.00p 6034582
10/06/2020 1,502.00p 1,585.50p 1,286.51p 1,354.50p 3859693
09/06/2020 1,750.00p 1,775.00p 1,441.50p 1,501.50p 5652820
08/06/2020 1,430.00p 1,659.00p 1,403.00p 1,573.50p 6299856
05/06/2020 1,235.00p 1,457.98p 1,226.55p 1,431.50p 5475636
04/06/2020 1,172.00p 1,221.50p 1,115.00p 1,194.50p 3277131
03/06/2020 1,127.00p 1,182.81p 1,113.01p 1,174.50p 2167449
02/06/2020 1,169.00p 1,192.00p 1,115.50p 1,123.00p 2480140
01/06/2020 1,089.50p 1,153.04p 1,075.27p 1,134.50p 1969520
29/05/2020 1,128.00p 1,160.50p 1,040.00p 1,057.50p 12364695
28/05/2020 1,239.00p 1,288.00p 1,162.00p 1,184.00p 3268598
27/05/2020 1,134.00p 1,352.00p 1,118.50p 1,196.00p 6911715
26/05/2020 1,024.50p 1,127.50p 1,015.83p 1,111.00p 3615533
25/05/2020 966.20p 1,026.00p 942.60p 981.60p 2190774
22/05/2020 966.20p 1,026.00p 942.60p 981.60p 2190774
21/05/2020 951.20p 1,020.00p 928.00p 979.60p 2734819
20/05/2020 976.20p 1,001.00p 932.00p 964.00p 2254439
19/05/2020 1,020.00p 1,050.00p 940.40p 1,001.50p 2467018
18/05/2020 907.60p 1,015.00p 902.80p 1,015.00p 3131243
15/05/2020 851.60p 910.20p 833.20p 885.80p 2549971
14/05/2020 829.40p 862.60p 759.81p 830.40p 4109558
13/05/2020 915.00p 919.80p 833.00p 838.20p 3074872
12/05/2020 966.00p 999.00p 913.34p 939.40p 2228246
11/05/2020 965.00p 984.40p 915.60p 957.40p 3641168
08/05/2020 921.20p 950.80p 884.01p 937.00p 1873912
07/05/2020 921.20p 950.80p 884.00p 937.00p 1873912
06/05/2020 942.20p 955.00p 903.00p 908.80p 2321992
05/05/2020 1,006.00p 1,035.60p 925.00p 960.60p 3944128
04/05/2020 986.60p 1,001.90p 893.00p 964.40p 3456429
01/05/2020 1,066.00p 1,074.00p 1,000.00p 1,003.00p 1377979
30/04/2020 1,190.00p 1,249.15p 1,070.00p 1,095.50p 4400483
29/04/2020 1,021.50p 1,177.24p 1,013.00p 1,160.50p 3414935
28/04/2020 930.00p 1,027.00p 923.57p 996.40p 2549516
27/04/2020 875.00p 922.40p 865.20p 922.40p 1523494
24/04/2020 871.40p 907.51p 846.80p 849.20p 1671091
23/04/2020 843.80p 873.60p 830.08p 868.80p 1377479
22/04/2020 871.40p 874.60p 840.39p 850.00p 1846730
21/04/2020 881.20p 889.88p 847.00p 850.00p 1539412
20/04/2020 925.00p 940.00p 872.00p 895.20p 1866126
17/04/2020 919.00p 965.00p 904.40p 912.00p 2577771
16/04/2020 891.00p 924.00p 839.60p 860.80p 2065525
15/04/2020 925.00p 925.00p 845.00p 854.60p 2874037
14/04/2020 929.00p 955.99p 865.37p 910.20p 3063709
09/04/2020 888.20p 991.40p 885.80p 965.60p 3623760
08/04/2020 858.00p 897.49p 813.60p 884.60p 3033950
07/04/2020 799.00p 942.80p 792.60p 874.80p 5095791
06/04/2020 698.40p 735.00p 659.01p 716.00p 4570579
03/04/2020 602.00p 659.39p 581.70p 614.80p 4975159
02/04/2020 699.00p 747.60p 581.00p 605.00p 7121628
01/04/2020 913.00p 996.00p 772.20p 779.00p 3279127
31/03/2020 922.80p 1,006.50p 774.00p 981.40p 5264777
30/03/2020 989.20p 1,025.50p 820.00p 909.20p 2395179
27/03/2020 1,150.00p 1,165.00p 960.80p 981.60p 3083781
26/03/2020 1,078.00p 1,311.50p 999.00p 1,235.00p 3780120
25/03/2020 1,062.00p 1,178.60p 961.68p 1,120.00p 3231462
24/03/2020 890.40p 1,180.00p 871.20p 1,062.00p 4004839
23/03/2020 806.00p 878.40p 765.74p 828.00p 4758398
20/03/2020 750.00p 980.20p 745.60p 885.80p 4490260
19/03/2020 632.00p 755.80p 606.40p 737.20p 4004702
18/03/2020 892.00p 915.60p 616.60p 620.00p 3923815
17/03/2020 1,072.00p 1,150.00p 872.00p 942.60p 3392842
16/03/2020 1,156.50p 1,236.60p 979.60p 1,120.00p 5206181
13/03/2020 1,250.00p 1,380.50p 1,117.50p 1,161.00p 3644932
12/03/2020 1,501.00p 1,509.50p 1,198.00p 1,289.00p 3835094
11/03/2020 1,715.00p 1,734.00p 1,562.00p 1,566.50p 3257686

*Close Price adjusted for both dividends and splits