Carnival (CCL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
15/05/2020 851.60p 910.20p 833.20p 885.80p 2549971
14/05/2020 829.40p 862.60p 759.81p 830.40p 4109558
13/05/2020 915.00p 919.80p 833.00p 838.20p 3074872
12/05/2020 966.00p 999.00p 913.34p 939.40p 2228246
11/05/2020 965.00p 984.40p 915.60p 957.40p 3641168
08/05/2020 921.20p 950.80p 884.01p 937.00p 1873912
07/05/2020 921.20p 950.80p 884.00p 937.00p 1873912
06/05/2020 942.20p 955.00p 903.00p 908.80p 2321992
05/05/2020 1,006.00p 1,035.60p 925.00p 960.60p 3944128
04/05/2020 986.60p 1,001.90p 893.00p 964.40p 3456429
01/05/2020 1,066.00p 1,074.00p 1,000.00p 1,003.00p 1377979
30/04/2020 1,190.00p 1,249.15p 1,070.00p 1,095.50p 4400483
29/04/2020 1,021.50p 1,177.24p 1,013.00p 1,160.50p 3414935
28/04/2020 930.00p 1,027.00p 923.57p 996.40p 2549516
27/04/2020 875.00p 922.40p 865.20p 922.40p 1523494
24/04/2020 871.40p 907.51p 846.80p 849.20p 1671091
23/04/2020 843.80p 873.60p 830.08p 868.80p 1377479
22/04/2020 871.40p 874.60p 840.39p 850.00p 1846730
21/04/2020 881.20p 889.88p 847.00p 850.00p 1539412
20/04/2020 925.00p 940.00p 872.00p 895.20p 1866126
17/04/2020 919.00p 965.00p 904.40p 912.00p 2577771
16/04/2020 891.00p 924.00p 839.60p 860.80p 2065525
15/04/2020 925.00p 925.00p 845.00p 854.60p 2874037
14/04/2020 929.00p 955.99p 865.37p 910.20p 3063709
09/04/2020 888.20p 991.40p 885.80p 965.60p 3623760
08/04/2020 858.00p 897.49p 813.60p 884.60p 3033950
07/04/2020 799.00p 942.80p 792.60p 874.80p 5095791
06/04/2020 698.40p 735.00p 659.01p 716.00p 4570579
03/04/2020 602.00p 659.39p 581.70p 614.80p 4975159
02/04/2020 699.00p 747.60p 581.00p 605.00p 7121628
01/04/2020 913.00p 996.00p 772.20p 779.00p 3279127
31/03/2020 922.80p 1,006.50p 774.00p 981.40p 5264777
30/03/2020 989.20p 1,025.50p 820.00p 909.20p 2395179
27/03/2020 1,150.00p 1,165.00p 960.80p 981.60p 3083781
26/03/2020 1,078.00p 1,311.50p 999.00p 1,235.00p 3780120
25/03/2020 1,062.00p 1,178.60p 961.68p 1,120.00p 3231462
24/03/2020 890.40p 1,180.00p 871.20p 1,062.00p 4004839
23/03/2020 806.00p 878.40p 765.74p 828.00p 4758398
20/03/2020 750.00p 980.20p 745.60p 885.80p 4490260
19/03/2020 632.00p 755.80p 606.40p 737.20p 4004702
18/03/2020 892.00p 915.60p 616.60p 620.00p 3923815
17/03/2020 1,072.00p 1,150.00p 872.00p 942.60p 3392842
16/03/2020 1,156.50p 1,236.60p 979.60p 1,120.00p 5206181
13/03/2020 1,250.00p 1,380.50p 1,117.50p 1,161.00p 3644932
12/03/2020 1,501.00p 1,509.50p 1,198.00p 1,289.00p 3835094
11/03/2020 1,715.00p 1,734.00p 1,562.00p 1,566.50p 3257686
10/03/2020 1,687.00p 1,845.50p 1,499.50p 1,655.00p 2973309
09/03/2020 1,850.00p 1,902.00p 1,639.00p 1,673.50p 3489614
06/03/2020 2,032.00p 2,129.00p 1,912.00p 1,981.50p 3346210
05/03/2020 2,325.00p 2,333.87p 2,121.00p 2,133.00p 1595303
04/03/2020 2,366.00p 2,397.00p 2,268.00p 2,300.00p 1109991
03/03/2020 2,380.00p 2,430.00p 2,324.00p 2,329.00p 1860159
02/03/2020 2,483.00p 2,503.00p 2,235.00p 2,333.00p 2988159
28/02/2020 2,314.00p 2,435.00p 2,285.00p 2,435.00p 2702332
27/02/2020 2,430.00p 2,539.00p 2,240.00p 2,397.00p 3584756
26/02/2020 2,600.00p 2,648.00p 2,545.00p 2,570.00p 1519912
25/02/2020 2,779.00p 2,791.00p 2,619.00p 2,639.00p 1900479
24/02/2020 2,971.00p 2,999.00p 2,789.00p 2,805.00p 1444600
21/02/2020 3,064.00p 3,067.00p 3,008.00p 3,010.00p 1060250
20/02/2020 3,074.00p 3,094.00p 3,058.00p 3,062.00p 695460
19/02/2020 3,117.00p 3,117.00p 3,059.70p 3,116.00p 818199
18/02/2020 3,078.00p 3,096.38p 3,060.00p 3,083.00p 306785
17/02/2020 3,080.00p 3,129.00p 3,079.72p 3,103.00p 298860
14/02/2020 3,104.00p 3,131.50p 3,087.00p 3,096.00p 430963
13/02/2020 3,190.00p 3,190.00p 3,080.00p 3,129.00p 831273
12/02/2020 3,125.00p 3,231.00p 3,059.00p 3,205.00p 1533381
11/02/2020 3,054.00p 3,136.00p 3,046.00p 3,126.00p 943773
10/02/2020 3,082.00p 3,106.00p 3,036.00p 3,044.00p 583113
07/02/2020 3,195.00p 3,201.00p 3,063.00p 3,114.00p 834053
06/02/2020 3,238.00p 3,281.00p 3,205.00p 3,210.00p 510637
05/02/2020 3,148.00p 3,296.00p 3,090.64p 3,214.00p 938018
04/02/2020 3,131.00p 3,258.00p 3,131.00p 3,191.00p 1113716
03/02/2020 3,117.00p 3,167.00p 3,101.00p 3,103.00p 743308
31/01/2020 3,206.00p 3,231.00p 3,109.00p 3,118.00p 769280
30/01/2020 3,312.00p 3,321.00p 2,966.00p 3,168.00p 2246572
29/01/2020 3,311.00p 3,361.00p 3,310.00p 3,338.00p 471456
28/01/2020 3,268.00p 3,327.00p 3,258.00p 3,312.00p 569139
27/01/2020 3,337.00p 3,343.00p 3,202.00p 3,257.00p 950589
24/01/2020 3,513.00p 3,544.00p 3,410.00p 3,428.00p 636623
23/01/2020 3,573.00p 3,574.00p 3,422.00p 3,454.00p 634275
22/01/2020 3,623.00p 3,640.00p 3,573.00p 3,582.00p 442283
21/01/2020 3,630.00p 3,666.00p 3,592.60p 3,635.00p 374219
20/01/2020 3,715.00p 3,715.00p 3,645.00p 3,645.00p 275215
17/01/2020 3,670.00p 3,728.00p 3,670.00p 3,708.00p 530479
16/01/2020 3,659.00p 3,659.00p 3,620.00p 3,655.00p 447363
15/01/2020 3,598.00p 3,668.00p 3,598.00p 3,656.00p 712850
14/01/2020 3,545.00p 3,598.00p 3,544.00p 3,598.00p 501155
13/01/2020 3,521.00p 3,567.00p 3,521.00p 3,562.00p 270356
10/01/2020 3,565.00p 3,574.00p 3,524.00p 3,531.00p 435500
09/01/2020 3,500.00p 3,545.00p 3,500.00p 3,542.00p 448254
08/01/2020 3,436.00p 3,492.00p 3,432.72p 3,484.00p 415884
07/01/2020 3,464.00p 3,478.00p 3,432.11p 3,466.00p 422328
06/01/2020 3,543.00p 3,568.00p 3,467.00p 3,481.00p 410943
03/01/2020 3,592.00p 3,621.00p 3,555.00p 3,587.00p 436303
02/01/2020 3,650.00p 3,674.00p 3,618.00p 3,648.00p 640092
31/12/2019 3,651.00p 3,684.00p 3,637.29p 3,644.00p 166533
30/12/2019 3,674.00p 3,696.51p 3,641.00p 3,652.00p 400186
27/12/2019 3,701.00p 3,727.00p 3,659.00p 3,677.00p 493578
24/12/2019 3,701.00p 3,732.00p 3,682.00p 3,712.00p 216875
23/12/2019 3,578.00p 3,672.00p 3,569.00p 3,672.00p 663942
20/12/2019 3,373.00p 3,650.00p 3,334.00p 3,587.00p 1155777
19/12/2019 3,350.00p 3,369.00p 3,305.00p 3,358.00p 382886
18/12/2019 3,341.00p 3,374.00p 3,341.00p 3,352.00p 376253
17/12/2019 3,306.00p 3,352.00p 3,304.00p 3,352.00p 429285
16/12/2019 3,308.00p 3,385.00p 3,307.00p 3,316.00p 451730
13/12/2019 3,279.00p 3,365.00p 3,279.00p 3,312.00p 705487
12/12/2019 3,250.00p 3,321.00p 3,238.00p 3,306.00p 458300
11/12/2019 3,207.00p 3,256.00p 3,207.00p 3,246.00p 571005
10/12/2019 3,241.00p 3,241.00p 3,167.01p 3,201.00p 597616
09/12/2019 3,190.00p 3,230.00p 3,190.00p 3,230.00p 339474
06/12/2019 3,144.00p 3,216.00p 3,144.00p 3,210.00p 573817
05/12/2019 3,113.00p 3,162.00p 3,113.00p 3,153.00p 621274
04/12/2019 3,098.00p 3,132.00p 3,094.00p 3,129.00p 729553
03/12/2019 3,213.00p 3,217.00p 3,105.00p 3,108.00p 1008004
02/12/2019 3,240.00p 3,284.09p 3,219.00p 3,232.00p 527864
29/11/2019 3,228.00p 3,270.00p 3,228.00p 3,253.00p 633752
28/11/2019 3,241.00p 3,275.00p 3,239.00p 3,250.00p 669068
27/11/2019 3,248.00p 3,289.00p 3,242.00p 3,265.00p 757924
26/11/2019 3,216.00p 3,259.00p 3,194.00p 3,259.00p 1168364
25/11/2019 3,203.00p 3,226.00p 3,183.00p 3,212.00p 565557
22/11/2019 3,118.00p 3,188.00p 3,105.00p 3,182.00p 745630
21/11/2019 3,101.00p 3,122.83p 3,055.00p 3,094.00p 594588
20/11/2019 3,196.00p 3,204.00p 3,134.00p 3,161.00p 668566
19/11/2019 3,223.00p 3,254.95p 3,208.00p 3,220.00p 386388
18/11/2019 3,262.00p 3,262.00p 3,206.00p 3,221.00p 329756
15/11/2019 3,239.00p 3,259.00p 3,205.00p 3,247.00p 429286
14/11/2019 3,183.00p 3,252.00p 3,167.00p 3,205.00p 572839
13/11/2019 3,218.00p 3,225.00p 3,151.00p 3,200.00p 534531
12/11/2019 3,239.00p 3,281.00p 3,235.00p 3,248.00p 848036
11/11/2019 3,220.00p 3,246.00p 3,186.00p 3,238.00p 558270
08/11/2019 3,239.00p 3,268.00p 3,209.00p 3,237.00p 605501
07/11/2019 3,231.00p 3,294.00p 3,204.00p 3,254.00p 473725
06/11/2019 3,240.00p 3,256.00p 3,204.00p 3,234.00p 393020
05/11/2019 3,211.00p 3,257.00p 3,204.00p 3,243.00p 479834
04/11/2019 3,118.00p 3,192.00p 3,118.00p 3,186.00p 465773
01/11/2019 3,095.00p 3,145.00p 3,094.00p 3,128.00p 435031
31/10/2019 3,149.00p 3,152.04p 3,084.00p 3,092.00p 500771
30/10/2019 3,209.00p 3,248.00p 3,132.00p 3,137.00p 678666
29/10/2019 3,201.00p 3,246.00p 3,190.00p 3,225.00p 884661
28/10/2019 3,240.00p 3,261.00p 3,211.49p 3,218.00p 595542
25/10/2019 3,178.00p 3,241.00p 3,173.00p 3,229.00p 634439
24/10/2019 3,160.00p 3,197.00p 3,135.00p 3,158.00p 611319
23/10/2019 3,050.00p 3,121.00p 3,048.00p 3,118.00p 1046182
22/10/2019 3,074.00p 3,100.00p 3,049.00p 3,056.00p 569418
21/10/2019 3,044.00p 3,087.00p 3,044.00p 3,062.00p 958495
18/10/2019 3,038.00p 3,077.00p 3,037.00p 3,060.00p 612752
17/10/2019 3,086.00p 3,097.00p 3,037.00p 3,077.00p 1269896
16/10/2019 3,114.00p 3,153.00p 3,087.00p 3,087.00p 773846
15/10/2019 3,140.00p 3,159.00p 3,110.00p 3,128.00p 1021684
14/10/2019 3,135.00p 3,137.00p 3,082.00p 3,110.00p 594280
11/10/2019 3,120.00p 3,138.00p 3,104.00p 3,119.00p 1143635
10/10/2019 3,116.00p 3,180.00p 3,097.44p 3,146.00p 731108
09/10/2019 3,076.00p 3,138.00p 3,073.00p 3,097.00p 737803
08/10/2019 3,144.00p 3,146.00p 3,070.00p 3,081.00p 856351
07/10/2019 3,080.00p 3,179.00p 3,052.00p 3,130.00p 729722
04/10/2019 3,106.00p 3,167.00p 3,098.00p 3,167.00p 704511
03/10/2019 3,175.00p 3,180.00p 3,084.00p 3,106.00p 908550
02/10/2019 3,262.00p 3,274.00p 3,186.00p 3,186.00p 913110
01/10/2019 3,390.00p 3,412.00p 3,289.00p 3,313.00p 1311836
30/09/2019 3,353.00p 3,396.00p 3,318.00p 3,370.00p 830527
27/09/2019 3,332.00p 3,401.00p 3,293.00p 3,367.00p 951473
26/09/2019 3,679.00p 3,705.00p 3,352.00p 3,389.00p 1687029
25/09/2019 3,648.00p 3,676.00p 3,573.00p 3,652.00p 668849
24/09/2019 3,660.00p 3,709.00p 3,631.00p 3,675.00p 572755
23/09/2019 3,689.00p 3,700.00p 3,592.00p 3,618.00p 599244
20/09/2019 3,680.00p 3,705.00p 3,652.00p 3,689.00p 1289180
19/09/2019 3,687.00p 3,710.00p 3,664.00p 3,687.00p 708254
18/09/2019 3,732.00p 3,748.00p 3,687.00p 3,694.00p 491618
17/09/2019 3,721.00p 3,750.00p 3,648.00p 3,718.00p 635313
16/09/2019 3,775.00p 3,791.00p 3,707.00p 3,775.00p 761988
13/09/2019 3,766.00p 3,864.00p 3,765.00p 3,859.00p 861205
12/09/2019 3,800.00p 3,802.00p 3,741.00p 3,747.00p 633418
11/09/2019 3,782.00p 3,813.00p 3,728.00p 3,802.00p 893112
10/09/2019 3,621.00p 3,771.00p 3,619.00p 3,739.00p 1092813
09/09/2019 3,544.00p 3,623.00p 3,487.00p 3,603.00p 907349
06/09/2019 3,484.00p 3,528.00p 3,477.00p 3,515.00p 492938
05/09/2019 3,460.00p 3,500.00p 3,424.72p 3,473.00p 576306
04/09/2019 3,436.00p 3,486.00p 3,423.00p 3,470.00p 438241
03/09/2019 3,448.00p 3,515.00p 3,404.00p 3,410.00p 544943
02/09/2019 3,448.00p 3,498.00p 3,448.00p 3,498.00p 306982
30/08/2019 3,466.00p 3,476.00p 3,445.00p 3,448.00p 604632
29/08/2019 3,378.00p 3,468.00p 3,376.00p 3,462.00p 550312
28/08/2019 3,380.00p 3,393.00p 3,325.00p 3,366.00p 737929
27/08/2019 3,360.00p 3,432.00p 3,332.00p 3,407.00p 1776491
23/08/2019 3,509.00p 3,557.00p 3,434.00p 3,434.00p 683328
22/08/2019 3,569.00p 3,572.00p 3,487.00p 3,500.00p 584672
21/08/2019 3,547.00p 3,609.00p 3,547.00p 3,579.00p 588686
20/08/2019 3,588.00p 3,611.00p 3,529.00p 3,546.00p 644472
19/08/2019 3,553.00p 3,618.00p 3,542.30p 3,592.00p 407235
16/08/2019 3,487.00p 3,534.00p 3,479.00p 3,524.00p 399367
15/08/2019 3,541.00p 3,562.00p 3,466.00p 3,475.00p 492158
14/08/2019 3,623.00p 3,633.20p 3,529.00p 3,539.00p 507549
13/08/2019 3,566.00p 3,637.00p 3,553.00p 3,609.00p 617398
12/08/2019 3,624.00p 3,660.00p 3,584.00p 3,584.00p 432478
09/08/2019 3,627.00p 3,661.00p 3,616.00p 3,618.00p 395182
08/08/2019 3,595.00p 3,644.00p 3,562.00p 3,634.00p 634461
07/08/2019 3,514.00p 3,581.00p 3,514.00p 3,578.00p 550322
06/08/2019 3,525.00p 3,559.00p 3,499.00p 3,499.00p 649673
05/08/2019 3,556.00p 3,571.00p 3,500.00p 3,519.00p 700397
02/08/2019 3,671.00p 3,704.00p 3,601.00p 3,611.00p 545075

*Close Price adjusted for both dividends and splits