1. Share Prices

  2. Carnival PLC (CCL)

1,847.50p-118.50 (-6.03%)04 Nov 2025, 17:37
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
Nov 4, 20251943.00p1972.50p1821.50p1847.50p890,755
Nov 3, 20251975.00p1991.00p1937.50p1966.00p228,686
Oct 31, 20251973.00p1989.50p1931.00p1980.50p387,963
Oct 30, 20251932.00p1987.50p1906.50p1973.00p454,198
Oct 29, 20251929.00p1948.00p1895.50p1940.00p449,651
Oct 28, 20251984.50p2001.00p1892.50p1933.00p778,561
Oct 27, 20252023.00p2025.00p1984.50p1985.00p196,641
Oct 24, 20251993.50p2038.00p1993.50p2021.00p217,514
Oct 23, 20252020.00p2035.00p1979.50p1992.50p364,011
Oct 22, 20252017.00p2053.00p2012.00p2018.00p551,324
Oct 21, 20251949.50p2008.00p1930.00p1994.50p372,646
Oct 20, 20251927.00p1954.50p1915.00p1941.00p473,912
Oct 17, 20251902.00p1919.50p1867.00p1898.00p477,082
Oct 16, 20251971.50p1977.00p1931.50p1955.00p318,030
Oct 15, 20251984.50p2007.00p1975.00p1976.50p535,390
Oct 14, 20251910.50p1965.66p1891.03p1965.50p516,182
Oct 13, 20251918.50p1953.50p1913.50p1925.00p285,407
Oct 10, 20251966.00p1979.00p1910.00p1910.00p623,873
Oct 9, 20251976.50p1998.50p1964.50p1979.50p306,556
Oct 8, 20251951.00p1991.50p1938.00p1986.00p515,286
Oct 7, 20251971.50p1995.00p1932.00p1932.00p462,028
Oct 6, 20251970.00p1980.42p1918.50p1955.50p390,959
Oct 3, 20251979.50p1999.38p1968.50p1971.50p264,827
Oct 2, 20251941.50p1982.50p1926.50p1963.00p517,600
Oct 1, 20251961.00p1968.50p1924.64p1943.00p523,166
Sep 30, 20251991.00p2039.00p1965.50p1977.50p1,101,201
Sep 29, 20252107.00p2200.00p1958.00p1962.00p1,528,524
Sep 26, 20252049.00p2074.50p2043.00p2054.00p312,929
Sep 25, 20252043.00p2068.00p2023.00p2062.00p819,538
Sep 24, 20252069.00p2083.00p2045.00p2056.00p303,843
Sep 23, 20252071.00p2134.00p2071.00p2108.00p515,697
Sep 22, 20252069.00p2077.21p2044.00p2071.00p345,246
Sep 19, 20252105.00p2128.00p2033.00p2067.00p1,469,329
Sep 18, 20252094.00p2103.00p2067.00p2087.00p357,792
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diversified Energy Company PLC1,041.008.10
Ceres Power Holdings PLC312.804.97
Oxford Biomedica PLC682.004.28
Metlen Energy & Metals PLC45.403.65
Bluefield Solar Income Fund Limited72.203.14
Foresight Group Holdings Limited474.002.71
Risers/fallers data from previous trading day. Today's data available from 8:15am.