Carnival Corporation & plc (LON:0EV1)
London · Delayed Price · Currency is GBP · Price in USD 28.85
-1.06 (-3.54%)
At close: Aug 1, 2025
Carnival Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 30.04 | 31.00 | 29.90 | 29.91 | 29.91 | -0.73% | 22,964 |
| Jul 30, 2025 | 29.67 | 30.40 | 29.57 | 30.13 | 30.13 | 1.89% | 25,681 |
| Jul 29, 2025 | 29.68 | 29.86 | 28.98 | 29.57 | 29.57 | -0.09% | 532,057 |
| Jul 28, 2025 | 29.95 | 30.13 | 29.52 | 29.60 | 29.60 | -0.86% | 18,325 |
| Jul 25, 2025 | 29.98 | 29.99 | 29.39 | 29.86 | 29.86 | -0.28% | 25,385 |
| Jul 24, 2025 | 30.81 | 30.81 | 29.89 | 29.94 | 29.94 | -3.27% | 24,633 |
| Jul 23, 2025 | 30.03 | 30.95 | 30.03 | 30.95 | 30.95 | 3.74% | 84,899 |
| Jul 22, 2025 | 29.80 | 30.03 | 29.26 | 29.84 | 29.84 | -0.19% | 80,624 |
| Jul 21, 2025 | 29.60 | 30.23 | 29.55 | 29.89 | 29.89 | 1.18% | 43,371 |
| Jul 18, 2025 | 29.52 | 29.69 | 29.29 | 29.54 | 29.54 | 0.31% | 26,034 |
| Jul 17, 2025 | 29.20 | 29.45 | 28.89 | 29.45 | 29.45 | 1.15% | 30,550 |
| Jul 16, 2025 | 28.94 | 29.50 | 28.85 | 29.12 | 29.12 | 0.68% | 46,636 |
| Jul 15, 2025 | 29.37 | 29.37 | 28.64 | 28.92 | 28.92 | -1.27% | 39,719 |
| Jul 14, 2025 | 28.52 | 29.36 | 28.52 | 29.29 | 29.29 | 1.77% | 21,974 |
| Jul 11, 2025 | 29.00 | 29.15 | 28.66 | 28.78 | 28.78 | -1.30% | 25,789 |
| Jul 10, 2025 | 28.81 | 29.40 | 28.81 | 29.16 | 29.16 | 0.73% | 38,551 |
| Jul 9, 2025 | 28.90 | 29.27 | 28.73 | 28.95 | 28.95 | -0.35% | 66,660 |
| Jul 8, 2025 | 29.01 | 29.74 | 28.83 | 29.05 | 29.05 | -0.54% | 55,045 |
| Jul 7, 2025 | 29.95 | 30.46 | 29.14 | 29.21 | 29.21 | -2.51% | 172,911 |
| Jul 3, 2025 | 29.62 | 30.24 | 29.60 | 29.96 | 29.96 | 1.97% | 164,263 |
| Jul 2, 2025 | 28.79 | 29.53 | 28.64 | 29.38 | 29.38 | 2.24% | 101,713 |
| Jul 1, 2025 | 28.21 | 28.80 | 27.89 | 28.74 | 28.74 | 3.36% | 77,865 |
| Jun 30, 2025 | 27.30 | 27.88 | 27.17 | 27.81 | 27.81 | 2.79% | 89,941 |
| Jun 27, 2025 | 26.29 | 27.28 | 26.16 | 27.05 | 27.05 | 3.80% | 164,057 |
| Jun 26, 2025 | 25.56 | 26.21 | 25.54 | 26.06 | 26.06 | 3.04% | 32,633 |
| Jun 25, 2025 | 25.54 | 25.88 | 25.24 | 25.29 | 25.29 | -1.98% | 47,346 |
| Jun 24, 2025 | 24.48 | 26.52 | 20.74 | 25.80 | 25.80 | 8.61% | 320,038 |
| Jun 23, 2025 | 23.58 | 23.82 | 22.60 | 23.76 | 23.76 | 0.24% | 51,749 |
| Jun 20, 2025 | 23.58 | 23.91 | 23.40 | 23.70 | 23.70 | 0.37% | 35,338 |
| Jun 18, 2025 | 23.26 | 23.72 | 23.20 | 23.61 | 23.61 | 1.38% | 16,325 |
| Jun 17, 2025 | 23.51 | 23.94 | 23.20 | 23.29 | 23.29 | -1.84% | 56,874 |
| Jun 16, 2025 | 22.57 | 23.73 | 22.20 | 23.73 | 23.73 | 4.93% | 74,140 |
| Jun 13, 2025 | 23.22 | 23.22 | 22.11 | 22.61 | 22.61 | -4.03% | 142,290 |
| Jun 12, 2025 | 23.78 | 23.78 | 23.24 | 23.56 | 23.56 | -1.67% | 34,537 |
| Jun 11, 2025 | 24.62 | 24.79 | 23.96 | 23.96 | 23.96 | -1.22% | 29,607 |
| Jun 10, 2025 | 24.16 | 24.47 | 24.14 | 24.26 | 24.26 | -0.29% | 16,358 |
| Jun 9, 2025 | 24.40 | 24.64 | 24.24 | 24.33 | 24.33 | 0.43% | 24,934 |
| Jun 6, 2025 | 24.11 | 24.31 | 23.95 | 24.22 | 24.22 | 0.08% | 27,562 |
| Jun 5, 2025 | 23.90 | 24.39 | 23.69 | 24.20 | 24.20 | 1.48% | 22,349 |
| Jun 4, 2025 | 23.89 | 24.02 | 23.61 | 23.85 | 23.85 | -0.38% | 41,825 |
| Jun 3, 2025 | 23.42 | 24.01 | 23.38 | 23.94 | 23.94 | 2.26% | 46,703 |
| Jun 2, 2025 | 23.35 | 23.46 | 22.91 | 23.41 | 23.41 | 0.82% | 25,973 |
| May 30, 2025 | 22.96 | 23.23 | 22.91 | 23.22 | 23.22 | 0.60% | 39,914 |
| May 29, 2025 | 23.50 | 23.86 | 22.94 | 23.08 | 23.08 | -0.06% | 42,276 |
| May 28, 2025 | 23.69 | 23.69 | 23.05 | 23.10 | 23.10 | -2.35% | 54,944 |
| May 27, 2025 | 22.58 | 23.65 | 22.40 | 23.65 | 23.65 | 6.64% | 63,302 |
| May 23, 2025 | 22.33 | 22.56 | 21.53 | 22.18 | 22.18 | -0.82% | 43,082 |
| May 22, 2025 | 22.05 | 22.38 | 21.75 | 22.36 | 22.36 | 0.86% | 27,368 |
| May 21, 2025 | 22.78 | 22.78 | 22.08 | 22.17 | 22.17 | -3.04% | 51,012 |
| May 20, 2025 | 23.53 | 23.58 | 22.60 | 22.87 | 22.87 | -2.29% | 34,248 |