Carnival (CCL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
31/05/2023 790.00p 809.20p 779.40p 783.60p 673612
30/05/2023 800.20p 831.60p 794.00p 796.40p 417342
26/05/2023 788.80p 806.60p 780.21p 797.20p 421306
25/05/2023 753.40p 793.80p 740.32p 778.40p 794674
24/05/2023 784.20p 784.60p 735.20p 743.20p 1101018
23/05/2023 790.00p 810.40p 780.80p 798.60p 925154
22/05/2023 774.20p 792.00p 763.60p 787.80p 417791
19/05/2023 793.20p 797.20p 770.60p 770.60p 507391
18/05/2023 767.00p 794.00p 765.01p 786.80p 535389
17/05/2023 722.80p 766.80p 722.60p 765.20p 693082
16/05/2023 715.00p 739.60p 707.80p 735.40p 426066
15/05/2023 701.20p 720.00p 691.40p 719.40p 307856
12/05/2023 719.00p 726.40p 699.20p 700.80p 790473
11/05/2023 728.60p 741.20p 719.00p 723.80p 628573
10/05/2023 748.00p 761.00p 735.40p 736.00p 674203
09/05/2023 736.80p 749.60p 727.20p 745.40p 1452462
05/05/2023 663.20p 704.20p 663.20p 702.40p 654823
04/05/2023 675.20p 701.40p 658.60p 669.80p 1013429
03/05/2023 679.80p 688.00p 673.00p 686.40p 517268
02/05/2023 685.20p 697.40p 662.40p 672.40p 1110467
28/04/2023 635.60p 661.60p 631.40p 654.40p 587993
27/04/2023 628.00p 642.40p 625.80p 634.80p 741230
26/04/2023 646.80p 652.80p 631.60p 636.40p 1145348
25/04/2023 652.00p 666.60p 651.80p 658.40p 516366
24/04/2023 670.40p 678.80p 656.40p 661.00p 432021
21/04/2023 672.80p 684.60p 657.20p 663.80p 654855
20/04/2023 691.40p 702.60p 682.00p 687.60p 627733
19/04/2023 703.60p 704.80p 686.60p 703.60p 544538
18/04/2023 704.00p 709.20p 698.60p 707.20p 591436
17/04/2023 701.20p 710.60p 690.00p 699.40p 359144
14/04/2023 686.60p 709.40p 686.60p 699.00p 295770
13/04/2023 686.80p 704.80p 679.40p 698.40p 536320
12/04/2023 718.00p 735.20p 694.60p 694.60p 987072
11/04/2023 714.40p 729.60p 708.40p 729.60p 648781
06/04/2023 699.40p 708.00p 689.80p 701.80p 780266
05/04/2023 706.60p 714.27p 692.07p 696.40p 701923
04/04/2023 720.60p 722.40p 687.00p 690.40p 961320
03/04/2023 733.40p 734.60p 705.00p 713.20p 737449
31/03/2023 733.80p 742.38p 731.80p 734.20p 610376
30/03/2023 709.40p 736.00p 704.61p 730.80p 1243629
29/03/2023 668.40p 705.00p 660.80p 700.60p 1294855
28/03/2023 647.00p 676.80p 629.00p 664.60p 1609052
27/03/2023 665.20p 700.00p 647.40p 652.60p 1263656
24/03/2023 681.80p 681.80p 648.00p 652.60p 859996
23/03/2023 662.60p 686.00p 650.80p 669.60p 1189168
22/03/2023 669.00p 681.00p 660.60p 667.80p 823589
21/03/2023 637.60p 676.00p 633.60p 676.00p 1141420
20/03/2023 623.20p 647.80p 612.00p 630.20p 679171
17/03/2023 667.20p 677.00p 631.60p 634.80p 1204574
16/03/2023 649.40p 663.00p 628.60p 657.40p 1292523
15/03/2023 685.00p 685.00p 634.40p 636.40p 1682383
14/03/2023 688.00p 705.20p 676.20p 699.00p 1139776
13/03/2023 737.60p 743.60p 677.80p 687.20p 1252218
10/03/2023 742.40p 754.80p 705.97p 744.40p 1075416
09/03/2023 795.00p 797.20p 770.80p 774.00p 891161
08/03/2023 820.00p 825.20p 806.80p 816.00p 474744
07/03/2023 825.00p 839.00p 820.60p 833.60p 551019
06/03/2023 823.20p 853.60p 823.20p 844.00p 794517
03/03/2023 795.40p 825.80p 789.20p 821.20p 1103477
02/03/2023 774.20p 785.00p 764.80p 776.80p 679113
01/03/2023 791.20p 797.60p 779.00p 783.60p 1049965
28/02/2023 802.80p 807.80p 761.80p 779.40p 1112796
27/02/2023 807.00p 818.20p 798.80p 815.40p 750163
24/02/2023 812.00p 815.40p 785.40p 789.00p 795537
23/02/2023 820.20p 844.40p 805.60p 810.40p 604762
22/02/2023 813.20p 835.00p 804.00p 821.40p 540348
21/02/2023 846.80p 846.80p 817.00p 824.20p 639916
20/02/2023 847.80p 848.80p 833.20p 845.20p 292949
17/02/2023 864.20p 866.60p 843.60p 848.20p 502501
16/02/2023 896.20p 907.80p 874.00p 885.40p 814674
15/02/2023 859.00p 893.60p 850.00p 886.80p 668474
14/02/2023 849.20p 863.00p 831.00p 846.60p 585427
13/02/2023 821.80p 842.80p 818.10p 842.80p 352743
10/02/2023 850.00p 856.80p 810.00p 822.00p 1290268
09/02/2023 889.80p 893.20p 860.00p 866.60p 903912
08/02/2023 895.00p 914.00p 881.40p 882.60p 923023
07/02/2023 872.80p 928.20p 869.96p 874.20p 1111656
06/02/2023 872.40p 877.60p 845.80p 872.80p 1094809
03/02/2023 875.00p 893.29p 861.80p 890.00p 1080304
02/02/2023 797.00p 883.20p 796.72p 878.80p 1947357
01/02/2023 772.80p 785.40p 765.20p 773.00p 572122
31/01/2023 764.60p 775.40p 757.18p 767.60p 734887
30/01/2023 781.60p 800.40p 759.20p 783.80p 944746
27/01/2023 770.00p 797.20p 757.60p 786.20p 1452682
26/01/2023 794.40p 794.85p 765.60p 771.20p 820015
25/01/2023 770.60p 780.60p 751.00p 774.80p 672480
24/01/2023 768.80p 792.20p 759.00p 785.40p 1972821
23/01/2023 751.80p 780.40p 751.20p 768.80p 575290
20/01/2023 729.00p 760.20p 723.80p 757.40p 712513
19/01/2023 762.60p 762.60p 716.55p 721.00p 1287528
18/01/2023 784.20p 798.40p 757.80p 760.00p 1472053
17/01/2023 791.80p 803.00p 755.20p 772.20p 2166672
16/01/2023 760.00p 800.80p 749.80p 799.80p 1019609
13/01/2023 740.00p 766.60p 738.20p 759.80p 1945877
12/01/2023 704.40p 739.40p 704.40p 727.00p 1630467
11/01/2023 693.40p 716.20p 693.40p 712.20p 900424
10/01/2023 690.00p 697.40p 673.00p 689.80p 845762
09/01/2023 658.40p 682.80p 658.40p 680.80p 827478
06/01/2023 645.20p 672.20p 643.00p 665.20p 2510496
05/01/2023 620.40p 652.00p 620.40p 643.20p 1419452
04/01/2023 593.60p 635.80p 585.00p 632.00p 1339055
03/01/2023 595.20p 619.40p 585.40p 592.00p 1158888
30/12/2022 585.80p 588.80p 579.40p 579.40p 239135
29/12/2022 565.20p 585.60p 554.06p 585.60p 709501
28/12/2022 575.00p 583.40p 563.20p 566.20p 1300410
23/12/2022 573.80p 581.40p 571.60p 580.00p 266369
22/12/2022 611.60p 622.00p 571.20p 571.20p 1132288
21/12/2022 587.40p 635.82p 564.71p 611.00p 1689158
20/12/2022 578.80p 596.40p 567.20p 587.60p 912565
19/12/2022 610.00p 618.80p 583.80p 587.00p 663004
16/12/2022 619.60p 623.80p 606.00p 613.00p 1658131
15/12/2022 625.00p 637.20p 615.80p 620.40p 827739
14/12/2022 638.00p 644.60p 627.80p 636.00p 815058
13/12/2022 648.80p 693.40p 640.60p 646.40p 911491
12/12/2022 652.80p 652.80p 619.20p 645.00p 913639
09/12/2022 654.40p 662.40p 649.00p 655.00p 557599
08/12/2022 647.00p 669.20p 645.88p 660.00p 637517
07/12/2022 673.60p 682.82p 650.00p 655.00p 916794
06/12/2022 715.00p 715.20p 674.00p 675.40p 1076798
05/12/2022 710.60p 736.40p 701.20p 720.80p 1017764
02/12/2022 707.60p 719.40p 685.40p 696.60p 1283581
01/12/2022 725.20p 742.20p 717.20p 725.80p 1086250
30/11/2022 730.00p 736.40p 712.20p 715.80p 901683
29/11/2022 708.00p 708.00p 693.00p 706.40p 581128
28/11/2022 715.60p 730.20p 707.00p 709.20p 529445
25/11/2022 736.60p 736.60p 712.60p 729.80p 1016256
24/11/2022 727.20p 742.40p 713.60p 741.00p 315843
23/11/2022 700.60p 718.60p 698.00p 717.00p 535096
22/11/2022 714.00p 714.80p 688.80p 708.00p 840077
21/11/2022 707.40p 715.80p 691.60p 702.20p 747591
18/11/2022 724.60p 729.40p 702.20p 714.20p 745221
17/11/2022 727.60p 734.72p 694.40p 712.40p 846995
16/11/2022 786.00p 793.00p 718.80p 727.40p 1960561
15/11/2022 804.60p 854.80p 804.60p 843.80p 1082742
14/11/2022 788.00p 814.00p 775.60p 809.40p 1256484
11/11/2022 751.40p 784.40p 746.20p 768.80p 2449490
10/11/2022 678.40p 736.80p 670.40p 735.80p 1281074
09/11/2022 699.40p 711.20p 681.00p 688.00p 794063
08/11/2022 677.20p 702.00p 665.00p 696.00p 1135075
07/11/2022 688.00p 707.60p 661.80p 676.60p 1753275
04/11/2022 701.00p 729.40p 693.40p 702.20p 2140954
03/11/2022 686.00p 710.60p 646.55p 697.20p 1073947
02/11/2022 703.40p 705.20p 679.60p 690.80p 1102074
01/11/2022 704.40p 733.40p 695.40p 703.00p 1519953
31/10/2022 675.20p 704.40p 668.05p 696.20p 1494059
28/10/2022 651.40p 666.40p 645.60p 662.00p 1160425
27/10/2022 670.00p 682.60p 658.80p 672.80p 824122
26/10/2022 656.00p 690.60p 651.20p 681.80p 941929
25/10/2022 636.40p 656.80p 628.60p 656.80p 720445
24/10/2022 636.60p 642.40p 614.60p 621.60p 580628
21/10/2022 630.80p 631.80p 612.40p 625.40p 639925
20/10/2022 603.80p 633.40p 589.20p 631.00p 795452
19/10/2022 614.80p 631.80p 605.60p 610.60p 1038535
18/10/2022 570.80p 633.40p 567.40p 611.00p 1880090
17/10/2022 560.00p 570.00p 551.00p 565.20p 974420
14/10/2022 554.60p 574.20p 545.40p 558.00p 1289071
13/10/2022 558.40p 579.20p 530.00p 549.20p 2477591
12/10/2022 520.20p 547.80p 511.80p 540.40p 1572329
11/10/2022 498.00p 511.20p 482.90p 508.80p 1259645
10/10/2022 516.00p 536.20p 498.90p 501.40p 1235415
07/10/2022 543.20p 549.00p 522.40p 526.00p 1215477
06/10/2022 557.80p 586.80p 545.80p 557.00p 1358769
05/10/2022 586.80p 589.80p 554.60p 562.60p 2971617
04/10/2022 520.80p 580.20p 508.40p 580.00p 2548516
03/10/2022 560.00p 560.00p 508.78p 538.60p 2588384
30/09/2022 756.00p 758.60p 547.40p 581.80p 2599698
29/09/2022 779.00p 779.00p 727.20p 738.80p 1324406
28/09/2022 740.00p 769.00p 710.93p 766.60p 1470747
27/09/2022 707.80p 761.80p 707.40p 740.80p 1716284
26/09/2022 697.20p 741.60p 690.60p 723.40p 1068156
23/09/2022 735.60p 749.36p 703.40p 709.00p 1387130
22/09/2022 745.80p 760.20p 724.80p 735.60p 1267096
21/09/2022 790.00p 796.40p 737.40p 765.80p 1137371
20/09/2022 813.60p 834.20p 802.00p 822.00p 1846393
16/09/2022 828.00p 829.00p 798.20p 812.00p 1560795
15/09/2022 788.60p 844.00p 785.60p 832.00p 1608561
14/09/2022 769.00p 777.80p 749.00p 769.20p 1031628
13/09/2022 799.60p 805.00p 755.20p 772.40p 891343
12/09/2022 789.20p 808.20p 780.20p 789.80p 746056
09/09/2022 761.00p 787.60p 761.00p 781.20p 732966
08/09/2022 741.00p 766.00p 725.58p 756.40p 823621
07/09/2022 718.00p 745.40p 709.00p 733.00p 806703
06/09/2022 704.00p 737.20p 699.20p 711.40p 506941
05/09/2022 716.20p 726.00p 703.66p 708.20p 440386
02/09/2022 715.00p 739.40p 705.00p 730.40p 737645
01/09/2022 711.40p 713.93p 680.20p 682.00p 828901
31/08/2022 725.00p 754.00p 722.00p 728.60p 875869
30/08/2022 736.00p 772.40p 725.00p 729.40p 729079
26/08/2022 770.00p 795.60p 748.40p 750.20p 627259
25/08/2022 760.20p 790.40p 751.40p 768.80p 1135174
24/08/2022 713.20p 748.20p 702.60p 744.80p 934356
23/08/2022 712.80p 725.60p 705.80p 716.80p 605266
22/08/2022 737.80p 737.80p 702.80p 717.40p 840911
19/08/2022 767.20p 774.80p 734.60p 737.80p 809514
18/08/2022 785.00p 795.30p 760.20p 773.40p 550430
17/08/2022 804.00p 830.43p 779.40p 779.40p 1566354
16/08/2022 800.00p 806.00p 770.00p 779.80p 552534
15/08/2022 795.40p 795.40p 770.20p 791.60p 807506
12/08/2022 780.00p 796.20p 773.40p 794.20p 755479
11/08/2022 775.00p 803.81p 764.20p 776.40p 2036154

*Close Price adjusted for both dividends and splits