Carnival (CCL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
01/08/2019 3,719.00p 3,752.00p 3,710.00p 3,738.00p 1321869
31/07/2019 3,710.00p 3,725.00p 3,696.00p 3,703.00p 672280
30/07/2019 3,699.00p 3,722.00p 3,689.15p 3,702.00p 566705
29/07/2019 3,641.00p 3,699.00p 3,634.00p 3,689.00p 493458
26/07/2019 3,573.00p 3,665.00p 3,567.00p 3,641.00p 479347
25/07/2019 3,620.00p 3,627.00p 3,527.00p 3,593.00p 668327
24/07/2019 3,563.00p 3,590.00p 3,530.00p 3,569.00p 394466
23/07/2019 3,473.00p 3,578.00p 3,473.00p 3,565.00p 650223
22/07/2019 3,488.00p 3,508.00p 3,441.00p 3,464.00p 678993
19/07/2019 3,501.00p 3,530.07p 3,483.00p 3,512.00p 515713
18/07/2019 3,533.00p 3,536.00p 3,503.00p 3,506.00p 652614
17/07/2019 3,587.00p 3,615.00p 3,554.00p 3,554.00p 633764
16/07/2019 3,575.00p 3,623.00p 3,568.00p 3,595.00p 587411
15/07/2019 3,513.00p 3,580.00p 3,500.00p 3,564.00p 432768
12/07/2019 3,490.00p 3,536.00p 3,489.00p 3,522.00p 684646
11/07/2019 3,475.00p 3,508.00p 3,464.00p 3,481.00p 729721
10/07/2019 3,523.00p 3,544.00p 3,468.00p 3,473.00p 703711
09/07/2019 3,547.00p 3,557.98p 3,508.00p 3,536.00p 632316
08/07/2019 3,590.00p 3,595.40p 3,558.00p 3,558.00p 513070
05/07/2019 3,582.00p 3,600.00p 3,554.00p 3,587.00p 595676
04/07/2019 3,538.00p 3,592.00p 3,517.00p 3,578.00p 267535
03/07/2019 3,554.00p 3,556.00p 3,519.00p 3,524.00p 680908
02/07/2019 3,540.00p 3,540.00p 3,482.00p 3,513.00p 686869
01/07/2019 3,500.00p 3,565.00p 3,463.50p 3,517.00p 779770
28/06/2019 3,470.00p 3,503.00p 3,462.00p 3,479.00p 650724
27/06/2019 3,465.00p 3,478.00p 3,388.00p 3,436.00p 1159824
26/06/2019 3,402.00p 3,481.00p 3,402.00p 3,475.00p 721900
25/06/2019 3,416.00p 3,446.15p 3,400.00p 3,412.00p 1198901
24/06/2019 3,440.00p 3,468.00p 3,354.00p 3,442.00p 1564865
21/06/2019 3,645.00p 3,665.00p 3,443.00p 3,485.00p 2967895
20/06/2019 4,016.00p 4,037.00p 3,500.00p 3,549.00p 2292621
19/06/2019 4,021.00p 4,064.00p 3,989.00p 4,033.00p 505494
18/06/2019 4,012.00p 4,071.00p 3,962.00p 4,031.00p 592585
17/06/2019 4,051.00p 4,079.00p 4,040.00p 4,058.00p 377615
14/06/2019 3,994.00p 4,039.00p 3,989.98p 4,033.00p 674931
13/06/2019 4,029.00p 4,052.00p 3,995.00p 4,003.00p 428859
12/06/2019 4,019.00p 4,055.00p 4,005.00p 4,030.00p 447102
11/06/2019 4,038.00p 4,074.00p 4,004.00p 4,013.00p 576264
10/06/2019 3,953.00p 4,025.00p 3,920.00p 4,008.00p 769959
07/06/2019 3,874.00p 3,935.00p 3,837.71p 3,928.00p 594475
06/06/2019 3,874.00p 3,902.00p 3,774.00p 3,831.00p 709450
05/06/2019 3,972.00p 4,025.00p 3,850.00p 3,876.00p 901447
04/06/2019 3,880.00p 3,936.00p 3,868.00p 3,884.00p 433414
03/06/2019 3,899.00p 3,924.00p 3,845.00p 3,898.00p 368742
31/05/2019 3,901.00p 3,922.00p 3,892.00p 3,910.00p 428502
30/05/2019 3,914.00p 3,968.00p 3,902.00p 3,928.00p 277492
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

*Close Price adjusted for both dividends and splits