1. Share Prices

  2. Carnival PLC (CCL)

2,017.00p+10.00 (+0.50%)06 Aug 2025, 16:36
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
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
Jul 8, 20251967.00p2000.00p1940.00p1960.00p636,796
Jul 7, 20251973.00p2020.00p1962.00p1977.00p624,412
Jul 4, 20251971.00p1983.50p1958.50p1973.00p305,482
Jul 3, 20251951.00p1999.50p1940.50p1986.00p646,798
Jul 2, 20251907.50p1966.00p1893.50p1956.50p984,830
Jul 1, 20251837.00p1907.50p1837.00p1884.00p523,030
Jun 30, 20251800.00p1838.50p1795.00p1829.00p469,381
Jun 27, 20251739.00p1782.00p1728.50p1782.00p477,025
Jun 26, 20251699.00p1723.00p1690.23p1715.00p550,356
Jun 25, 20251711.00p1735.00p1680.00p1705.00p628,596
Jun 24, 20251633.00p1754.50p1605.00p1722.50p1,468,261
Jun 23, 20251574.50p1599.00p1518.50p1540.50p509,151
Jun 20, 20251550.50p1606.00p1550.50p1589.50p945,680
Jun 19, 20251563.50p1585.50p1525.50p1528.50p206,396
Jun 18, 20251585.50p1596.00p1557.00p1588.00p589,363
Jun 17, 20251575.00p1596.00p1558.50p1590.00p520,465
Jun 16, 20251500.00p1572.50p1500.00p1565.50p682,472
Jun 13, 20251486.00p1525.50p1464.00p1503.50p729,332
Jun 12, 20251582.00p1597.00p1549.50p1556.00p680,760
Jun 11, 20251620.00p1648.50p1614.50p1614.50p293,001
Jun 10, 20251616.50p1634.50p1611.00p1621.00p267,519
Jun 9, 20251609.50p1642.00p1600.50p1620.50p268,243
Jun 6, 20251591.00p1629.00p1591.00p1616.00p340,931
Jun 5, 20251583.00p1615.50p1565.40p1607.00p385,327
Jun 4, 20251586.50p1596.00p1562.75p1583.50p502,449
Jun 3, 20251539.50p1588.00p1532.00p1576.00p414,370
Jun 2, 20251540.00p1547.00p1514.50p1543.50p319,357
May 30, 20251526.50p1550.57p1526.50p1539.50p419,735
May 29, 20251554.50p1579.50p1530.50p1543.50p407,728
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.