Carnival (CCL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
10/08/2022 688.20p 771.40p 686.60p 768.20p 1287691
09/08/2022 744.80p 756.00p 685.00p 688.60p 2136671
08/08/2022 724.20p 770.80p 719.80p 754.00p 1199947
05/08/2022 725.20p 744.20p 702.80p 723.00p 1316648
04/08/2022 718.40p 736.40p 706.40p 715.60p 1665220
03/08/2022 679.20p 712.80p 667.80p 706.40p 1614178
02/08/2022 646.00p 681.20p 627.80p 679.00p 1604917
01/08/2022 655.20p 665.91p 622.20p 641.00p 974196
29/07/2022 657.60p 671.80p 643.80p 655.20p 1148589
28/07/2022 642.00p 678.40p 624.95p 645.40p 1279562
27/07/2022 632.00p 650.60p 623.80p 629.20p 2233919
26/07/2022 671.20p 677.00p 629.00p 633.40p 1161217
25/07/2022 684.60p 690.00p 641.60p 659.20p 1547600
22/07/2022 707.20p 723.80p 689.40p 692.00p 1488144
21/07/2022 750.00p 751.00p 692.40p 707.80p 3326959
20/07/2022 743.80p 786.20p 739.40p 781.60p 2706504
19/07/2022 714.00p 751.40p 700.40p 743.20p 2105620
18/07/2022 727.40p 731.20p 686.00p 728.60p 2566538
15/07/2022 649.00p 678.00p 642.00p 673.40p 1231061
14/07/2022 669.80p 674.80p 647.72p 654.00p 2996340
13/07/2022 667.40p 684.80p 640.60p 659.00p 1770843
12/07/2022 636.40p 674.80p 620.80p 667.00p 1942000
11/07/2022 671.00p 675.60p 640.20p 640.80p 957277
08/07/2022 683.00p 699.80p 667.60p 690.00p 878086
07/07/2022 653.40p 691.60p 652.00p 681.40p 805752
06/07/2022 700.40p 710.00p 658.80p 658.80p 1724871
05/07/2022 638.80p 652.80p 613.72p 647.80p 2431117
04/07/2022 643.20p 670.35p 624.80p 626.20p 553739
01/07/2022 621.20p 670.80p 614.00p 656.80p 1794305
30/06/2022 643.40p 652.92p 595.81p 619.60p 2264979
29/06/2022 746.80p 752.92p 640.00p 653.20p 4532081
28/06/2022 772.00p 803.40p 763.00p 780.80p 1767682
27/06/2022 800.40p 803.80p 743.80p 761.40p 1552813
24/06/2022 714.80p 774.80p 693.20p 756.80p 1776754
23/06/2022 711.80p 711.80p 681.00p 696.40p 1044149
22/06/2022 689.20p 719.00p 669.80p 706.60p 1361601
21/06/2022 727.20p 729.60p 692.00p 705.20p 1353963
20/06/2022 704.80p 735.00p 697.20p 727.60p 1280500
17/06/2022 650.00p 680.80p 641.00p 674.80p 2207436
16/06/2022 727.00p 730.40p 652.80p 654.80p 2402694
15/06/2022 716.60p 738.80p 713.06p 728.20p 1624865
14/06/2022 744.60p 754.66p 715.80p 724.40p 2683963
13/06/2022 808.00p 817.40p 734.20p 749.20p 2093979
10/06/2022 875.00p 880.40p 821.80p 821.80p 1588117
09/06/2022 954.00p 956.04p 874.60p 874.60p 1544963
08/06/2022 985.00p 1,001.00p 950.60p 963.00p 1546520
07/06/2022 988.40p 1,005.50p 973.40p 991.00p 519310
06/06/2022 1,005.50p 1,019.00p 977.00p 995.80p 884432
01/06/2022 1,024.00p 1,026.00p 969.00p 969.00p 702889
31/05/2022 1,025.00p 1,025.99p 988.60p 1,001.50p 867157
27/05/2022 957.40p 991.80p 943.60p 986.40p 732408
26/05/2022 882.00p 969.60p 879.60p 965.60p 1223639
25/05/2022 860.00p 900.40p 842.41p 884.40p 2070519
24/05/2022 938.40p 955.60p 868.80p 872.00p 1893949
23/05/2022 980.80p 995.80p 923.00p 952.80p 1291907
20/05/2022 1,001.00p 1,023.50p 970.00p 976.20p 879061
19/05/2022 1,025.00p 1,053.00p 990.60p 1,006.00p 1617647
18/05/2022 1,104.50p 1,104.50p 1,053.00p 1,053.00p 1363374
17/05/2022 1,065.00p 1,105.00p 1,060.00p 1,080.00p 957886
16/05/2022 1,072.50p 1,089.50p 1,054.50p 1,064.00p 601130
13/05/2022 1,014.50p 1,072.00p 1,006.90p 1,072.00p 977314
12/05/2022 1,030.00p 1,046.00p 965.00p 1,021.50p 1850498
11/05/2022 1,056.50p 1,093.50p 1,036.50p 1,073.50p 1385686
10/05/2022 1,055.50p 1,106.46p 1,032.00p 1,044.50p 2062290
09/05/2022 1,181.00p 1,181.00p 1,069.00p 1,074.00p 1402121
06/05/2022 1,212.00p 1,212.00p 1,143.50p 1,189.00p 1218577
05/05/2022 1,268.00p 1,287.50p 1,210.00p 1,211.00p 1626375
04/05/2022 1,291.50p 1,291.50p 1,236.50p 1,236.50p 787803
03/05/2022 1,268.00p 1,284.50p 1,242.50p 1,262.50p 1693928
29/04/2022 1,276.00p 1,306.50p 1,269.50p 1,286.50p 547039
28/04/2022 1,260.00p 1,294.00p 1,246.00p 1,249.50p 578128
27/04/2022 1,267.00p 1,283.50p 1,237.50p 1,260.00p 1946507
26/04/2022 1,311.50p 1,357.00p 1,280.50p 1,284.00p 740901
25/04/2022 1,316.50p 1,332.50p 1,295.00p 1,312.00p 1129710
22/04/2022 1,352.50p 1,376.50p 1,347.00p 1,348.50p 734081
21/04/2022 1,388.00p 1,426.50p 1,367.00p 1,390.50p 1179437
20/04/2022 1,345.00p 1,403.00p 1,345.00p 1,385.00p 1948720
19/04/2022 1,345.50p 1,389.00p 1,317.00p 1,378.00p 1199668
14/04/2022 1,329.00p 1,392.50p 1,329.00p 1,372.00p 711778
13/04/2022 1,280.00p 1,352.00p 1,280.00p 1,351.00p 935934
12/04/2022 1,267.00p 1,316.20p 1,264.50p 1,303.50p 801384
11/04/2022 1,282.00p 1,321.50p 1,251.00p 1,290.50p 627637
08/04/2022 1,305.00p 1,316.50p 1,260.50p 1,288.00p 543085
07/04/2022 1,336.00p 1,340.50p 1,271.50p 1,275.50p 1171250
06/04/2022 1,401.50p 1,410.50p 1,302.50p 1,317.00p 1392976
05/04/2022 1,355.00p 1,460.50p 1,347.50p 1,396.50p 1776702
04/04/2022 1,381.00p 1,381.00p 1,323.00p 1,341.50p 735914
01/04/2022 1,368.50p 1,394.00p 1,350.00p 1,361.00p 765220
31/03/2022 1,371.00p 1,377.60p 1,320.40p 1,356.80p 1005170
30/03/2022 1,354.00p 1,364.00p 1,326.00p 1,337.00p 859143
29/03/2022 1,328.60p 1,393.60p 1,321.80p 1,372.20p 883642
28/03/2022 1,268.40p 1,325.80p 1,252.24p 1,305.00p 913752
25/03/2022 1,278.60p 1,287.71p 1,247.20p 1,258.60p 1470521
24/03/2022 1,254.60p 1,284.40p 1,229.00p 1,251.40p 758237
23/03/2022 1,315.00p 1,322.20p 1,274.40p 1,279.40p 534145
22/03/2022 1,315.80p 1,334.60p 1,267.80p 1,290.00p 1099920
21/03/2022 1,345.60p 1,347.00p 1,284.20p 1,303.20p 676268
18/03/2022 1,318.00p 1,345.40p 1,279.00p 1,342.20p 1795842
17/03/2022 1,366.00p 1,366.00p 1,282.40p 1,304.60p 912626
16/03/2022 1,289.40p 1,339.80p 1,278.60p 1,328.00p 1035207
15/03/2022 1,211.40p 1,280.40p 1,180.00p 1,261.80p 1105586
14/03/2022 1,250.00p 1,271.00p 1,194.80p 1,231.20p 770498
11/03/2022 1,218.00p 1,298.20p 1,218.00p 1,225.40p 802378
10/03/2022 1,228.20p 1,267.20p 1,173.60p 1,215.60p 1176792
09/03/2022 1,144.80p 1,239.00p 1,132.64p 1,210.80p 1781402
08/03/2022 1,077.60p 1,149.00p 1,047.00p 1,092.20p 2162505
07/03/2022 1,167.00p 1,203.60p 1,070.60p 1,122.20p 1619661
04/03/2022 1,252.00p 1,255.00p 1,178.60p 1,195.60p 1700349
03/03/2022 1,318.20p 1,349.80p 1,256.00p 1,267.00p 753479
02/03/2022 1,316.80p 1,340.00p 1,276.13p 1,318.00p 1017509
01/03/2022 1,384.80p 1,426.80p 1,285.20p 1,285.20p 1044679
28/02/2022 1,401.00p 1,425.60p 1,361.80p 1,408.80p 1045730
25/02/2022 1,385.60p 1,462.40p 1,360.60p 1,416.40p 1262770
24/02/2022 1,306.40p 1,381.20p 1,292.80p 1,358.00p 2234783
23/02/2022 1,444.80p 1,492.40p 1,410.20p 1,418.20p 1077545
22/02/2022 1,411.20p 1,495.80p 1,375.86p 1,465.60p 872708
21/02/2022 1,500.20p 1,516.00p 1,439.89p 1,447.40p 424905
18/02/2022 1,500.00p 1,531.00p 1,482.80p 1,487.60p 670650
17/02/2022 1,568.20p 1,581.20p 1,517.80p 1,534.40p 602358
16/02/2022 1,556.80p 1,600.16p 1,543.60p 1,588.20p 945929
15/02/2022 1,484.80p 1,564.20p 1,450.00p 1,553.60p 1340373
14/02/2022 1,481.20p 1,534.40p 1,450.80p 1,506.60p 1748760
11/02/2022 1,560.00p 1,597.40p 1,543.36p 1,583.00p 819257
10/02/2022 1,566.20p 1,604.00p 1,535.60p 1,585.20p 1281711
09/02/2022 1,515.00p 1,566.80p 1,503.40p 1,550.80p 1293706
08/02/2022 1,453.40p 1,504.40p 1,430.60p 1,504.40p 1601080
07/02/2022 1,335.00p 1,427.00p 1,330.20p 1,419.00p 982517
04/02/2022 1,380.00p 1,380.00p 1,322.40p 1,331.60p 848475
03/02/2022 1,380.00p 1,420.00p 1,370.60p 1,389.40p 534311
02/02/2022 1,416.40p 1,431.80p 1,385.60p 1,385.60p 880678
01/02/2022 1,357.60p 1,421.40p 1,339.80p 1,412.60p 1336497
31/01/2022 1,295.00p 1,332.80p 1,247.60p 1,326.00p 1294301
28/01/2022 1,322.20p 1,328.29p 1,244.20p 1,275.80p 1876704
27/01/2022 1,384.20p 1,411.00p 1,348.06p 1,387.40p 723886
26/01/2022 1,350.00p 1,416.80p 1,350.00p 1,401.00p 882831
25/01/2022 1,319.20p 1,344.20p 1,290.80p 1,328.80p 979313
24/01/2022 1,373.00p 1,375.20p 1,260.40p 1,278.20p 1373935
21/01/2022 1,425.00p 1,425.60p 1,340.20p 1,384.20p 1415821
20/01/2022 1,430.00p 1,465.60p 1,416.20p 1,459.80p 864305
19/01/2022 1,468.00p 1,503.96p 1,433.00p 1,445.80p 1549830
18/01/2022 1,514.40p 1,522.40p 1,480.80p 1,492.00p 1653799
17/01/2022 1,515.00p 1,538.80p 1,505.82p 1,523.60p 440932
14/01/2022 1,508.20p 1,523.20p 1,482.00p 1,495.60p 593325
13/01/2022 1,460.00p 1,523.40p 1,448.20p 1,522.00p 590449
12/01/2022 1,450.00p 1,487.20p 1,449.45p 1,461.40p 616569
10/01/2022 1,480.80p 1,493.40p 1,418.20p 1,451.20p 1032282
07/01/2022 1,445.60p 1,476.80p 1,413.00p 1,476.80p 1170577
06/01/2022 1,425.20p 1,483.60p 1,417.60p 1,454.20p 1291485
05/01/2022 1,456.20p 1,499.20p 1,456.20p 1,473.40p 963278
04/01/2022 1,500.00p 1,511.10p 1,455.80p 1,472.20p 2357380
03/01/2022 1,400.80p 1,409.40p 1,380.60p 1,383.60p 301310
31/12/2021 1,400.80p 1,409.40p 1,380.60p 1,383.60p 301310
30/12/2021 1,380.00p 1,438.80p 1,380.00p 1,432.00p 550957
29/12/2021 1,430.80p 1,445.20p 1,374.05p 1,395.40p 837175
28/12/2021 1,435.00p 1,472.20p 1,420.41p 1,462.40p 219067
27/12/2021 1,435.00p 1,472.20p 1,420.41p 1,462.40p 219067
24/12/2021 1,435.00p 1,472.20p 1,420.41p 1,462.40p 219067
23/12/2021 1,424.80p 1,469.80p 1,412.40p 1,428.80p 1043915
22/12/2021 1,399.20p 1,425.40p 1,354.20p 1,421.60p 1174768
21/12/2021 1,260.40p 1,398.80p 1,260.40p 1,392.00p 1321874
20/12/2021 1,216.80p 1,303.80p 1,177.00p 1,270.20p 1485695
17/12/2021 1,186.40p 1,253.80p 1,180.40p 1,245.80p 2070941
16/12/2021 1,218.20p 1,231.40p 1,194.20p 1,204.60p 1732059
15/12/2021 1,237.00p 1,237.70p 1,176.40p 1,184.00p 1125694
14/12/2021 1,258.40p 1,281.20p 1,218.00p 1,257.40p 1803336
13/12/2021 1,307.20p 1,317.20p 1,224.80p 1,229.80p 1314236
10/12/2021 1,297.80p 1,324.40p 1,276.22p 1,289.40p 721315
09/12/2021 1,340.00p 1,340.00p 1,290.00p 1,310.20p 1178886
08/12/2021 1,274.40p 1,367.20p 1,248.00p 1,340.00p 1986534

*Close Price adjusted for both dividends and splits