Carnival (CCL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
10/08/2018 4,518.00p 4,657.00p 4,518.00p 4,623.00p 1133089
09/08/2018 4,492.00p 4,549.05p 4,458.00p 4,531.00p 803802
08/08/2018 4,433.00p 4,523.00p 4,433.00p 4,493.00p 505661
07/08/2018 4,435.00p 4,454.00p 4,407.00p 4,424.00p 500969
06/08/2018 4,449.00p 4,461.56p 4,412.00p 4,424.00p 625138
03/08/2018 4,419.00p 4,485.00p 4,398.20p 4,457.00p 613355
02/08/2018 4,403.00p 4,403.00p 4,314.00p 4,385.00p 808529
01/08/2018 4,434.00p 4,445.00p 4,391.00p 4,415.00p 498661
31/07/2018 4,380.00p 4,432.00p 4,376.00p 4,425.00p 1391866
30/07/2018 4,342.00p 4,395.00p 4,327.00p 4,392.00p 445575
27/07/2018 4,333.00p 4,371.00p 4,314.00p 4,354.00p 618183
26/07/2018 4,298.00p 4,343.00p 4,265.00p 4,323.00p 850038
25/07/2018 4,360.00p 4,362.00p 4,271.00p 4,277.00p 655936
24/07/2018 4,399.00p 4,445.00p 4,362.00p 4,362.00p 721693
23/07/2018 4,381.00p 4,397.00p 4,343.00p 4,382.00p 507253
20/07/2018 4,448.00p 4,458.00p 4,399.00p 4,417.00p 624684
19/07/2018 4,460.00p 4,496.00p 4,446.00p 4,451.00p 707257
18/07/2018 4,393.00p 4,493.00p 4,367.00p 4,473.00p 1113225
17/07/2018 4,322.00p 4,395.00p 4,317.00p 4,388.00p 770007
16/07/2018 4,320.00p 4,332.00p 4,270.00p 4,319.00p 577315
13/07/2018 4,361.00p 4,383.00p 4,318.00p 4,318.00p 473426
12/07/2018 4,295.00p 4,350.00p 4,289.00p 4,327.00p 823750
11/07/2018 4,311.00p 4,320.00p 4,239.00p 4,292.00p 1266724
10/07/2018 4,305.00p 4,326.00p 4,210.00p 4,320.00p 1092423
09/07/2018 4,324.00p 4,344.00p 4,257.00p 4,290.00p 825833
06/07/2018 4,281.00p 4,302.00p 4,261.00p 4,302.00p 665964
05/07/2018 4,281.00p 4,295.00p 4,248.00p 4,263.00p 540675
04/07/2018 4,272.00p 4,272.00p 4,236.00p 4,270.00p 483662
03/07/2018 4,302.00p 4,319.00p 4,259.00p 4,273.00p 692033
02/07/2018 4,305.00p 4,337.00p 4,268.00p 4,295.00p 1041499
29/06/2018 4,415.00p 4,418.00p 4,336.00p 4,347.00p 1221174
28/06/2018 4,440.00p 4,466.00p 4,344.00p 4,415.00p 1369283
27/06/2018 4,461.00p 4,525.00p 4,411.00p 4,479.00p 1439676
26/06/2018 4,310.00p 4,453.00p 4,301.00p 4,347.00p 1604017
25/06/2018 4,674.00p 4,775.00p 4,215.00p 4,215.00p 1475765
22/06/2018 4,704.00p 4,748.00p 4,681.00p 4,743.00p 747331
21/06/2018 4,788.00p 4,800.00p 4,704.00p 4,704.00p 650597
20/06/2018 4,820.00p 4,858.00p 4,778.00p 4,784.00p 625549
19/06/2018 4,769.00p 4,843.00p 4,768.00p 4,778.00p 772326
18/06/2018 4,820.00p 4,858.00p 4,787.00p 4,798.00p 699571
15/06/2018 4,790.00p 4,827.00p 4,767.00p 4,789.00p 1345545
14/06/2018 4,715.00p 4,829.00p 4,685.00p 4,774.00p 714489
13/06/2018 4,636.00p 4,744.00p 4,616.00p 4,707.00p 775567
12/06/2018 4,579.00p 4,650.00p 4,541.00p 4,635.00p 740607
11/06/2018 4,537.00p 4,591.00p 4,526.00p 4,571.00p 431067
08/06/2018 4,553.00p 4,567.70p 4,511.00p 4,520.00p 636022
07/06/2018 4,619.00p 4,635.00p 4,542.00p 4,542.00p 812955
06/06/2018 4,562.00p 4,586.00p 4,506.00p 4,576.00p 846017
05/06/2018 4,856.00p 45,837.00p 4,502.00p 4,561.00p 2521571
04/06/2018 4,827.00p 4,873.00p 4,809.00p 4,873.00p 470901
01/06/2018 4,868.00p 4,868.00p 4,807.00p 4,810.00p 553898
31/05/2018 4,853.00p 4,878.00p 4,818.00p 4,837.00p 1111709
30/05/2018 4,849.00p 4,869.00p 4,801.00p 4,843.00p 447088
29/05/2018 4,945.00p 4,945.00p 4,842.00p 4,842.00p 449071
25/05/2018 4,899.00p 4,965.44p 4,899.00p 4,935.00p 463201
24/05/2018 4,903.00p 4,944.28p 4,875.00p 4,883.00p 476494
23/05/2018 4,949.00p 4,997.00p 4,912.00p 4,937.00p 533306
22/05/2018 4,956.00p 4,959.00p 4,914.00p 4,949.00p 586172
21/05/2018 4,922.00p 4,976.00p 4,922.00p 4,953.00p 392510
18/05/2018 4,924.00p 4,954.00p 4,874.00p 4,923.00p 518445
17/05/2018 4,945.00p 4,973.00p 4,917.00p 4,946.00p 517676
16/05/2018 4,912.00p 4,965.00p 4,912.00p 4,961.00p 709003
15/05/2018 4,880.00p 4,942.00p 4,869.00p 4,912.00p 751861
14/05/2018 4,830.00p 4,877.00p 4,803.00p 4,875.00p 484461
11/05/2018 4,861.00p 4,878.00p 4,809.00p 4,828.00p 462056
10/05/2018 4,820.00p 4,865.00p 4,819.00p 4,858.00p 428007
09/05/2018 4,800.00p 4,833.00p 4,767.00p 4,797.00p 954197
08/05/2018 4,760.00p 4,829.00p 4,748.00p 4,827.00p 739669
04/05/2018 4,718.00p 4,765.00p 4,710.00p 4,754.00p 551975
03/05/2018 4,739.00p 4,762.00p 4,673.00p 4,699.00p 688944
02/05/2018 4,740.00p 4,792.00p 4,732.00p 4,757.00p 663923
01/05/2018 4,689.00p 4,735.00p 4,647.00p 4,706.00p 589786
30/04/2018 4,749.00p 4,798.00p 4,695.00p 4,725.00p 807479
27/04/2018 4,667.00p 4,742.00p 4,608.00p 4,732.00p 977347
26/04/2018 4,696.00p 4,759.00p 4,654.00p 4,677.00p 1000385
25/04/2018 4,708.00p 4,720.00p 4,666.00p 4,692.00p 413882
24/04/2018 4,737.00p 4,765.00p 4,709.00p 4,734.00p 558594
23/04/2018 4,686.00p 4,755.00p 4,666.10p 4,741.00p 640575
20/04/2018 4,635.00p 4,701.00p 4,615.00p 4,673.00p 488055
19/04/2018 4,608.00p 4,632.00p 4,592.50p 4,612.00p 519364
18/04/2018 4,514.00p 4,604.00p 4,503.00p 4,601.00p 564863
17/04/2018 4,478.00p 4,549.00p 4,471.00p 4,535.00p 704621
16/04/2018 4,457.00p 4,471.00p 4,432.00p 4,468.00p 654622
13/04/2018 4,486.00p 4,516.00p 4,463.00p 4,470.00p 587112
12/04/2018 4,484.00p 4,527.00p 4,484.00p 4,510.00p 447017
11/04/2018 4,505.00p 4,543.00p 4,427.00p 4,501.00p 1348733
10/04/2018 4,624.00p 4,647.00p 4,575.00p 4,600.00p 844312
09/04/2018 4,609.00p 4,633.00p 4,571.00p 4,613.00p 567454
06/04/2018 4,653.00p 4,658.00p 4,600.00p 4,624.00p 527205
05/04/2018 4,615.00p 4,646.00p 4,582.00p 4,642.00p 565682
04/04/2018 4,532.00p 4,557.00p 4,501.00p 4,557.00p 762913
03/04/2018 4,560.00p 4,590.00p 4,538.00p 4,544.00p 706269
29/03/2018 4,537.00p 4,605.00p 4,520.00p 4,580.00p 722190
28/03/2018 4,585.00p 4,623.00p 4,523.00p 4,548.00p 721895
27/03/2018 4,527.00p 4,630.00p 4,521.00p 4,626.00p 690125
26/03/2018 4,551.00p 4,576.00p 4,484.00p 4,494.00p 988002
23/03/2018 4,679.00p 4,705.00p 4,544.00p 4,584.00p 1186476

*Close Price adjusted for both dividends and splits