Skip to main content
logo
Carnival Corporation & plc (LON:0EV1)
London flag London · Delayed Price · Currency is GBP · Price in USD
28.92
+0.74 (2.63%)
Jan 22, 2026, 5:09 PM GMT

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202628.3228.9328.3028.8928.892.52%28,403
Jan 21, 202628.1528.5028.0628.1828.180.15%30,345
Jan 20, 202628.9628.9627.7728.1428.14-3.04%48,886
Jan 16, 202629.4529.7528.8029.0229.02-1.66%58,252
Jan 15, 202630.1030.5629.4329.5129.51-0.64%22,523
Jan 14, 202630.9931.0229.5829.7029.70-2.21%88,238
Jan 13, 202631.6231.7930.3330.3730.37-4.41%58,328
Jan 12, 202631.8732.0531.4431.7731.77-0.54%38,442
Jan 9, 202631.6232.1231.3631.9431.94-0.06%56,799
Jan 8, 202631.9132.4531.4831.9631.960.51%36,543
Jan 7, 202632.3932.5131.3831.8031.80-1.37%71,206
Jan 6, 202631.4932.7931.3132.2432.241.72%45,129
Jan 5, 202630.9531.7330.4131.7031.701.81%51,950
Jan 2, 202630.6831.2130.4131.1331.131.30%42,315
Dec 31, 202530.7630.9230.6530.7330.73-0.68%19,885
Dec 30, 202530.6431.0030.5130.9430.942.14%17,226
Dec 29, 202530.6030.7130.2630.2930.29-3.04%23,820
Dec 24, 202531.5631.7931.1531.2431.24-1.73%9,048
Dec 23, 202531.9832.8831.3831.7931.79-0.69%63,941
Dec 22, 202530.9832.1930.8732.0132.013.86%140,872
Dec 19, 202528.5831.2127.2730.8230.829.76%859,944
Dec 18, 202528.1528.6428.0828.0828.08-0.42%15,657
Dec 17, 202528.1328.8828.0328.2028.20-0.41%16,561
Dec 16, 202528.5029.0228.3228.3228.32-0.76%27,661
Dec 15, 202527.8428.5427.7728.5328.532.81%47,525
Dec 12, 202527.9728.1127.6127.7527.75-0.49%38,645
Dec 11, 202526.1228.0825.9627.8927.896.74%49,141
Dec 10, 202525.5326.1325.5126.1326.132.66%8,035
Dec 9, 202526.0226.0425.2925.4525.45-2.64%23,135
Dec 8, 202526.0026.1425.5826.1426.141.24%63,221
Dec 5, 202525.8226.0925.6525.8225.820.31%8,419
Dec 4, 202526.0326.2425.6225.7425.74-0.70%9,532
Dec 3, 202525.9126.1625.5525.9225.920.15%18,542
Dec 2, 202525.9326.1725.4225.8825.880.25%15,745
Dec 1, 202525.6425.9625.4525.8225.820.13%85,050
Nov 28, 202525.5226.1125.5225.7825.780.63%22,673
Nov 26, 202525.7726.2025.4525.6225.62-0.89%28,926
Nov 25, 202524.9026.3424.6525.8525.85-2.62%83,775
Nov 24, 202526.7326.9226.5126.5526.55-0.43%20,280
Nov 21, 202525.4326.7025.2026.6626.664.23%30,483
Nov 20, 202526.2826.6425.5125.5825.58-1.59%26,278
Nov 19, 202525.7226.3825.5825.9925.990.72%32,222
Nov 18, 202525.2926.0025.1125.8125.810.78%36,828
Nov 17, 202526.1826.3225.6125.6125.61-1.48%27,476
Nov 14, 202526.1026.2625.3125.9925.99-0.44%22,677
Nov 13, 202527.2927.5025.9826.1126.11-4.34%26,966
Nov 12, 202526.8627.7826.8327.2927.291.56%25,626
Nov 11, 202526.7827.1426.6426.8726.87-0.26%11,570
Nov 10, 202526.9927.4126.6926.9426.941.05%58,095
Nov 7, 202526.5626.8426.0026.6626.660.90%40,299