1. Share Prices

  2. Carnival PLC (CCL)

2,068.00p+25.00 (+1.22%)17 Sep 2025, 17:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Carnival PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 17, 20252062.00p2085.00p2048.29p2065.00p285,472
Sep 16, 20252079.00p2087.00p2030.00p2043.00p284,173
Sep 15, 20252119.00p2130.00p2050.00p2059.00p501,345
Sep 12, 20252170.00p2179.00p2141.00p2153.00p309,298
Sep 11, 20252106.00p2165.00p2097.00p2164.00p844,429
Sep 10, 20252146.00p2147.00p2077.00p2077.00p461,031
Sep 9, 20252128.00p2157.00p2092.00p2155.00p390,438
Sep 8, 20252130.00p2161.00p2130.00p2132.00p312,114
Sep 5, 20252174.00p2180.00p2121.00p2136.00p316,832
Sep 4, 20252118.00p2159.00p2099.00p2153.00p288,975
Sep 3, 20252125.00p2151.00p2106.00p2131.00p470,158
Sep 2, 20252126.00p2138.00p2067.00p2093.00p626,532
Sep 1, 20252148.00p2162.00p2134.00p2136.00p114,314
Aug 29, 20252174.00p2201.37p2150.00p2160.00p559,141
Aug 28, 20252181.00p2206.00p2173.00p2185.00p369,248
Aug 27, 20252152.00p2190.00p2147.00p2172.00p661,708
Aug 26, 20252102.00p2139.00p2093.00p2129.00p688,983
Aug 22, 20252017.00p2100.00p2012.00p2099.00p501,468
Aug 21, 20252005.00p2022.00p1984.00p2016.00p314,805
Aug 20, 20252015.00p2021.00p1964.50p2010.00p420,948
Aug 19, 20252044.00p2057.00p2010.00p2043.00p377,680
Aug 18, 20251973.00p2042.00p1973.00p2040.00p642,629
Aug 15, 20252040.00p2063.07p2013.00p2027.00p405,453
Aug 14, 20252057.00p2064.00p2027.00p2044.00p328,910
Aug 13, 20252018.00p2049.00p2007.57p2037.00p316,688
Aug 12, 20251976.00p2027.00p1962.50p2005.00p817,573
Aug 11, 20251969.00p1989.00p1945.00p1981.00p428,549
Aug 8, 20251986.50p1995.00p1969.00p1983.50p510,061
Aug 7, 20252030.00p2055.00p1991.50p2001.00p511,387
Aug 6, 20252028.00p2041.44p2009.00p2017.00p726,858
Aug 5, 20252053.00p2077.00p1999.00p2007.00p472,491
Aug 4, 20252016.00p2054.00p2011.00p2044.00p632,470
Aug 1, 20252051.00p2071.00p1921.00p1994.50p802,573
Jul 31, 20252085.00p2138.00p2055.00p2086.00p671,768
Jul 30, 20252027.00p2090.00p2013.00p2073.00p475,431
Jul 29, 20252030.00p2047.00p1969.00p2022.00p699,489
Jul 28, 20252063.00p2068.00p2010.00p2015.00p337,413
Jul 25, 20252004.00p2032.00p1999.00p2012.00p294,154
Jul 24, 20252054.00p2067.00p2027.00p2033.00p381,209
Jul 23, 20252048.00p2078.00p2032.00p2066.00p965,761
Jul 22, 20252031.00p2047.00p1988.50p2009.00p526,210
Jul 21, 20252025.00p2051.00p2008.00p2045.00p544,143
Jul 18, 20252015.00p2023.00p1992.50p2000.00p480,131
Jul 17, 20251997.50p2011.00p1971.00p1987.00p411,070
Jul 16, 20251951.50p2018.00p1951.50p1966.00p446,015
Jul 15, 20252000.00p2011.05p1952.00p1977.50p341,639
Jul 14, 20251922.00p1992.00p1922.00p1986.00p367,928
Jul 11, 20251964.00p1979.00p1944.50p1962.50p571,011
Jul 10, 20251947.00p1978.66p1920.00p1978.50p381,096
Jul 9, 20251935.50p1966.50p1927.50p1949.00p447,112
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC80.505.92
Moonpig Group PLC212.006.96
Prs Reit (The) PLC110.805.93
Vistry Group PLC638.604.01
Asos PLC286.004.19
Marks And Spencer Group PLC358.204.31

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,053.00-6.15
Chemring Group PLC569.00-5.01
Ip Group PLC52.80-4.86
Trainline PLC289.80-1.02
Fresnillo PLC2,166.00-3.39
Itv PLC78.70-4.08
Risers/fallers data from previous trading day. Today's data available from 8:15am.