Carnival (CCL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits