Carnival (CCL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
29/05/2019 3,933.00p 3,933.00p 3,870.00p 3,899.00p 290965
28/05/2019 3,941.00p 3,994.00p 3,916.00p 3,950.00p 1648307
24/05/2019 3,948.00p 3,962.00p 3,921.00p 3,925.00p 391238
23/05/2019 3,983.00p 3,983.00p 3,908.00p 3,948.00p 394235
22/05/2019 4,022.00p 4,040.00p 4,007.00p 4,023.00p 367395
21/05/2019 3,975.00p 4,011.00p 3,973.00p 3,991.00p 307363
20/05/2019 4,030.00p 4,048.38p 3,950.00p 3,968.00p 634142
17/05/2019 4,078.00p 4,078.00p 4,017.00p 4,039.00p 401730
16/05/2019 4,010.00p 4,080.00p 3,987.00p 4,080.00p 504027
15/05/2019 4,020.00p 4,037.00p 3,985.00p 4,001.00p 676639
14/05/2019 3,941.00p 4,001.00p 3,917.00p 3,988.00p 491874
13/05/2019 3,990.00p 4,008.00p 3,911.00p 3,911.00p 506031
10/05/2019 3,986.00p 4,016.00p 3,922.00p 3,949.00p 371498
09/05/2019 3,987.00p 4,002.00p 3,947.00p 3,958.00p 567053
08/05/2019 3,980.00p 4,023.00p 3,921.00p 4,022.00p 613391
07/05/2019 4,026.00p 4,035.00p 3,987.00p 3,988.00p 757718
03/05/2019 4,039.00p 4,067.13p 3,997.00p 4,013.00p 425334
02/05/2019 4,175.00p 4,175.00p 4,075.00p 4,080.00p 590334
01/05/2019 4,079.00p 4,148.00p 4,034.00p 4,120.00p 464792
30/04/2019 4,096.00p 4,098.00p 4,026.00p 4,035.00p 521473
29/04/2019 4,075.00p 4,101.00p 4,073.00p 4,076.00p 307663
26/04/2019 4,069.00p 4,089.00p 4,028.00p 4,080.00p 420708
25/04/2019 4,050.00p 4,080.00p 4,007.00p 4,041.00p 603577
24/04/2019 4,048.00p 4,072.92p 3,994.00p 4,000.00p 532231
23/04/2019 4,012.00p 4,061.00p 3,980.00p 4,061.00p 436923
18/04/2019 4,078.00p 4,102.00p 4,008.00p 4,036.00p 460170
17/04/2019 4,069.00p 4,124.00p 4,066.00p 4,099.00p 391742
16/04/2019 3,994.00p 4,063.00p 3,966.00p 4,046.00p 490628
15/04/2019 3,974.00p 4,034.00p 3,973.00p 3,984.00p 525981
12/04/2019 3,928.00p 3,970.00p 3,913.00p 3,966.00p 501826
11/04/2019 3,888.00p 3,945.00p 3,887.00p 3,930.00p 659188
10/04/2019 3,869.00p 3,902.00p 3,847.00p 3,884.00p 573767
09/04/2019 3,899.00p 3,936.00p 3,879.00p 3,888.00p 799814
08/04/2019 3,952.00p 3,989.00p 3,921.00p 3,931.00p 281631
05/04/2019 3,934.00p 3,962.00p 3,926.00p 3,954.00p 374090
04/04/2019 3,943.00p 3,948.00p 3,906.00p 3,941.00p 410092
03/04/2019 3,864.00p 3,946.01p 3,851.00p 3,941.00p 820533
02/04/2019 3,840.00p 3,907.00p 3,822.00p 3,883.00p 662843
01/04/2019 3,768.00p 3,827.00p 3,755.00p 3,813.00p 589672
29/03/2019 3,720.00p 3,773.00p 3,693.00p 3,765.00p 847764
28/03/2019 3,703.00p 3,759.00p 3,672.00p 3,714.00p 1000154
27/03/2019 3,801.00p 3,834.00p 3,723.00p 3,731.00p 1119273
26/03/2019 4,174.00p 4,174.00p 3,790.00p 3,800.00p 1843590
25/03/2019 4,135.00p 4,170.00p 4,098.00p 4,151.00p 512531
22/03/2019 4,241.00p 4,241.00p 4,131.31p 4,136.00p 497034
21/03/2019 4,139.00p 4,249.00p 4,139.00p 4,237.00p 516096
20/03/2019 4,208.00p 4,217.00p 4,142.00p 4,150.00p 451004
19/03/2019 4,181.00p 4,221.00p 4,181.00p 4,207.00p 290487
18/03/2019 4,162.00p 4,220.00p 4,131.00p 4,185.00p 521053
15/03/2019 4,153.00p 4,194.00p 4,137.00p 4,165.00p 1295880
14/03/2019 4,125.00p 4,147.00p 4,098.00p 4,102.00p 551569
13/03/2019 4,170.00p 4,191.00p 4,134.00p 4,145.00p 721707
12/03/2019 4,136.00p 4,156.00p 4,078.00p 4,120.00p 566984
11/03/2019 4,118.00p 4,144.00p 4,094.00p 4,120.00p 625152
08/03/2019 4,063.00p 4,105.00p 4,063.00p 4,084.00p 449195
07/03/2019 4,124.00p 4,147.00p 4,078.00p 4,093.00p 678915
06/03/2019 4,226.00p 4,226.00p 4,182.00p 4,195.00p 539379
05/03/2019 4,185.00p 4,246.00p 4,167.00p 4,246.00p 585011
04/03/2019 4,269.00p 4,271.00p 4,210.00p 4,210.00p 389550
01/03/2019 4,230.00p 4,296.00p 4,230.00p 4,267.00p 420612
28/02/2019 4,214.00p 4,218.00p 4,184.00p 4,216.00p 593299
27/02/2019 4,271.00p 4,276.00p 4,192.66p 4,210.00p 365670
26/02/2019 4,320.00p 4,346.00p 4,281.00p 4,309.00p 364391
25/02/2019 4,358.00p 4,393.00p 4,329.00p 4,347.00p 518513
22/02/2019 4,366.00p 4,406.00p 4,343.00p 4,351.00p 515434
21/02/2019 4,342.00p 4,404.00p 4,298.00p 4,371.00p 824434
20/02/2019 4,358.00p 4,384.00p 4,319.00p 4,351.00p 432776
19/02/2019 4,293.00p 4,380.00p 4,289.00p 4,373.00p 519487
18/02/2019 4,320.00p 4,342.00p 4,275.00p 4,288.00p 285967
15/02/2019 4,337.00p 4,388.00p 4,322.00p 4,338.00p 495852
14/02/2019 4,355.00p 4,406.00p 4,321.00p 4,339.00p 548087
13/02/2019 4,270.00p 4,343.00p 4,269.00p 4,341.00p 570113
12/02/2019 4,325.00p 4,346.00p 4,282.00p 4,301.00p 610250
11/02/2019 4,269.00p 4,336.00p 4,264.50p 4,327.00p 500603
08/02/2019 4,294.00p 4,306.00p 4,229.00p 4,230.00p 609560
07/02/2019 4,375.00p 4,394.00p 4,322.00p 4,322.00p 443454
06/02/2019 4,408.00p 4,448.00p 4,392.00p 4,395.00p 497249
05/02/2019 4,354.00p 4,434.00p 4,337.00p 4,430.00p 531323
04/02/2019 4,310.00p 4,362.00p 4,303.00p 4,350.00p 438128
01/02/2019 4,286.00p 4,354.00p 4,282.00p 4,324.00p 646746
31/01/2019 4,273.00p 4,353.00p 4,257.00p 4,308.00p 1105211
30/01/2019 4,193.00p 4,310.00p 4,180.00p 4,263.00p 694289
29/01/2019 4,185.00p 4,206.90p 4,157.00p 4,163.00p 545368
28/01/2019 4,100.00p 4,171.00p 4,093.00p 4,162.00p 739323
25/01/2019 4,141.00p 4,149.00p 4,092.00p 4,101.00p 853040
24/01/2019 4,088.00p 4,126.00p 4,059.00p 4,100.00p 613930
23/01/2019 4,180.00p 4,180.00p 4,068.00p 4,068.00p 774273
22/01/2019 4,152.00p 4,194.00p 4,127.00p 4,157.00p 595830
21/01/2019 4,158.00p 4,193.00p 4,145.00p 4,151.00p 376204
18/01/2019 4,099.00p 4,196.00p 4,092.00p 4,168.00p 920683
17/01/2019 4,060.00p 4,087.00p 4,011.00p 4,087.00p 620672
16/01/2019 4,086.00p 4,111.00p 4,032.00p 4,057.00p 808975
15/01/2019 4,035.00p 4,101.00p 4,032.00p 4,071.00p 769006
14/01/2019 4,002.00p 4,074.00p 4,001.00p 4,035.00p 679061
11/01/2019 4,035.00p 4,091.00p 4,012.20p 4,038.00p 1006893
10/01/2019 4,006.00p 4,062.00p 3,973.00p 4,034.00p 793206
09/01/2019 4,035.00p 4,077.00p 4,000.00p 4,045.00p 1024521
08/01/2019 3,924.00p 4,082.00p 3,906.00p 4,010.00p 1211670
07/01/2019 3,860.00p 3,922.00p 3,817.00p 3,922.00p 1248279
04/01/2019 3,700.00p 3,822.00p 3,691.00p 3,808.00p 763810
03/01/2019 3,832.00p 3,836.00p 3,709.00p 3,731.00p 797400
02/01/2019 3,764.00p 3,851.00p 3,702.00p 3,841.00p 861626
31/12/2018 3,772.00p 3,772.00p 3,734.00p 3,763.00p 201925
28/12/2018 3,696.00p 3,759.00p 3,694.00p 3,758.00p 937768
27/12/2018 3,671.00p 3,714.00p 3,611.00p 3,667.00p 1198391
24/12/2018 3,718.00p 3,740.00p 3,659.00p 3,659.00p 280113
21/12/2018 3,803.00p 3,896.00p 3,737.00p 3,781.00p 1464210
20/12/2018 4,186.00p 4,206.00p 3,877.00p 3,877.00p 1444948
19/12/2018 4,321.00p 4,384.00p 4,318.00p 4,348.00p 668260
18/12/2018 4,375.00p 4,401.00p 4,342.00p 4,345.00p 607309
17/12/2018 4,375.00p 4,383.00p 4,328.00p 4,370.00p 693741
14/12/2018 4,303.00p 4,382.00p 4,303.00p 4,371.00p 693047
13/12/2018 4,385.00p 4,420.00p 4,340.00p 4,352.00p 621393
12/12/2018 4,360.00p 4,436.00p 4,349.50p 4,389.00p 684310
11/12/2018 4,344.00p 4,420.00p 4,325.00p 4,358.00p 662010
10/12/2018 4,371.00p 4,372.00p 4,293.00p 4,305.00p 732600
07/12/2018 4,383.00p 4,474.00p 4,369.00p 4,373.00p 708320
06/12/2018 4,379.00p 4,412.00p 4,338.00p 4,350.00p 909283
05/12/2018 4,484.00p 4,490.00p 4,403.00p 4,419.00p 544356
04/12/2018 4,624.00p 4,644.00p 4,497.00p 4,521.00p 1092904
03/12/2018 4,617.00p 4,666.00p 4,604.00p 4,630.00p 581088
30/11/2018 4,622.00p 4,622.00p 4,547.00p 4,553.00p 1283525
29/11/2018 4,671.00p 4,696.00p 4,594.00p 4,628.00p 553345
28/11/2018 4,646.00p 4,671.00p 4,580.00p 4,650.00p 631261
27/11/2018 4,641.00p 4,658.00p 4,609.00p 4,627.00p 677233
26/11/2018 4,675.00p 4,687.00p 4,608.00p 4,633.00p 488088
23/11/2018 4,518.00p 4,628.00p 4,513.00p 4,620.00p 445455
22/11/2018 4,583.00p 4,586.00p 4,512.00p 4,514.00p 355650
21/11/2018 4,552.00p 4,606.00p 4,516.00p 4,604.00p 755845
20/11/2018 4,477.00p 4,490.00p 4,404.00p 4,461.00p 822767
19/11/2018 4,523.00p 4,560.00p 4,475.00p 4,478.00p 608338
16/11/2018 4,519.00p 4,550.00p 4,494.00p 4,520.00p 649964
15/11/2018 4,444.00p 4,497.00p 4,433.00p 4,494.00p 749187
14/11/2018 4,417.00p 4,486.00p 4,388.00p 4,435.00p 639001
13/11/2018 4,387.00p 4,446.00p 4,374.00p 4,433.00p 638768
12/11/2018 4,430.00p 4,430.00p 4,351.00p 4,376.00p 563925
09/11/2018 4,327.00p 4,380.00p 4,318.00p 4,371.00p 433351
08/11/2018 4,332.00p 4,446.00p 4,309.00p 4,331.00p 849270
07/11/2018 4,241.00p 4,283.00p 4,226.00p 4,279.00p 629857
06/11/2018 4,251.00p 4,254.00p 4,187.00p 4,206.00p 705371
05/11/2018 4,284.00p 4,298.70p 4,248.00p 4,248.00p 472091
02/11/2018 4,370.00p 4,388.00p 4,287.00p 4,299.00p 438786
01/11/2018 4,277.00p 4,344.00p 4,252.00p 4,330.00p 647805
31/10/2018 4,187.00p 4,284.00p 4,177.00p 4,263.00p 768061
30/10/2018 4,163.00p 4,173.00p 4,121.00p 4,166.00p 882058
29/10/2018 4,185.00p 4,235.00p 4,142.00p 4,160.00p 1090938
26/10/2018 4,208.00p 4,247.00p 4,138.00p 4,204.00p 685718
25/10/2018 4,175.00p 4,233.00p 4,130.00p 4,233.00p 2391803
24/10/2018 4,280.00p 4,290.00p 4,197.00p 4,197.00p 1107701
23/10/2018 4,234.00p 4,250.00p 4,184.00p 4,212.00p 986627
22/10/2018 4,310.00p 4,347.00p 4,271.00p 4,271.00p 872987
19/10/2018 4,352.00p 4,353.00p 4,287.00p 4,325.00p 652346
18/10/2018 4,396.00p 4,434.00p 4,366.00p 4,366.00p 447455
17/10/2018 4,391.00p 4,403.00p 4,365.00p 4,384.00p 567214
16/10/2018 4,327.00p 4,380.00p 4,295.00p 4,373.00p 676281
15/10/2018 4,307.00p 4,358.00p 4,304.00p 4,341.00p 656002
12/10/2018 4,359.00p 4,391.00p 4,311.00p 4,329.00p 620712
11/10/2018 4,324.00p 4,379.00p 4,279.00p 4,315.00p 852530
10/10/2018 4,507.00p 4,519.00p 4,423.00p 4,423.00p 658491
09/10/2018 4,513.00p 4,540.00p 4,465.00p 4,530.00p 664121
08/10/2018 4,527.00p 4,553.00p 4,500.00p 4,515.00p 685342
05/10/2018 4,648.00p 4,648.00p 4,548.00p 4,548.00p 692980
04/10/2018 4,699.00p 4,701.00p 4,629.00p 4,645.00p 638043
03/10/2018 4,754.00p 4,754.00p 4,692.00p 4,712.00p 906972
02/10/2018 4,775.00p 4,800.00p 4,742.00p 4,757.00p 638464
01/10/2018 4,764.00p 4,837.00p 4,750.00p 4,819.00p 613674
28/09/2018 4,738.00p 4,830.00p 4,724.00p 4,764.00p 1295216
27/09/2018 4,980.00p 5,030.00p 4,580.00p 4,735.00p 1850827
26/09/2018 4,924.00p 4,996.00p 4,904.00p 4,993.00p 772207
25/09/2018 4,950.00p 4,973.00p 4,921.00p 4,935.00p 706996
24/09/2018 5,000.00p 5,007.00p 4,894.00p 4,948.00p 567189
21/09/2018 4,915.00p 5,008.00p 4,912.00p 5,000.00p 1237522
20/09/2018 4,880.00p 4,911.10p 4,860.00p 4,880.00p 591747
19/09/2018 4,860.00p 4,894.00p 4,835.00p 4,877.00p 775416
18/09/2018 4,811.00p 4,847.00p 4,784.00p 4,825.00p 665186
17/09/2018 4,720.00p 4,830.00p 4,713.00p 4,815.00p 744817
14/09/2018 4,651.00p 4,721.00p 4,641.00p 4,704.00p 785627
13/09/2018 4,658.00p 4,662.00p 4,578.00p 4,620.00p 937501
12/09/2018 4,654.00p 4,675.05p 4,618.00p 4,658.00p 519898
11/09/2018 4,648.00p 4,665.00p 4,634.00p 4,659.00p 595584
10/09/2018 4,666.00p 4,686.00p 4,648.00p 4,659.00p 598129
07/09/2018 4,647.00p 4,661.00p 4,587.00p 4,634.00p 830192
06/09/2018 4,600.00p 4,656.00p 4,576.00p 4,618.00p 614660
05/09/2018 4,635.00p 4,647.00p 4,570.00p 4,592.00p 737157
04/09/2018 4,669.00p 4,701.00p 4,629.00p 4,653.00p 692956
03/09/2018 4,637.00p 4,693.00p 4,637.00p 4,667.00p 304624
31/08/2018 4,621.00p 4,659.00p 4,620.00p 4,631.00p 753113
30/08/2018 4,661.00p 4,663.00p 4,618.00p 4,632.00p 490255
29/08/2018 4,688.00p 4,716.00p 4,643.00p 4,693.00p 753314
28/08/2018 4,687.00p 4,698.00p 4,640.00p 4,642.00p 607042
24/08/2018 4,640.00p 4,684.00p 4,615.00p 4,666.00p 441220
23/08/2018 4,648.00p 4,653.00p 4,612.00p 4,626.00p 645665
22/08/2018 4,638.00p 4,684.00p 4,625.00p 4,679.00p 534531
21/08/2018 4,641.00p 4,693.00p 4,622.00p 4,659.00p 741191
20/08/2018 4,620.00p 4,660.00p 4,614.00p 4,634.00p 699137
17/08/2018 4,590.00p 4,616.00p 4,562.00p 4,616.00p 712927
16/08/2018 4,541.00p 4,601.00p 4,541.00p 4,599.00p 602693
15/08/2018 4,580.00p 4,592.00p 4,503.00p 4,531.00p 835045
14/08/2018 4,580.00p 4,601.00p 4,524.00p 4,546.00p 854350
13/08/2018 4,612.00p 4,614.00p 4,536.00p 4,570.00p 766561

*Close Price adjusted for both dividends and splits