Carnival (CCL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits