Carnival Corporation & plc (LON:0EV1)
London · Delayed Price · Currency is GBP · Price in USD 27.12
+1.09 (4.19%)
May 6, 2026, 5:10 PM GMT
LON:0EV1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 25.75 | 26.27 | 25.15 | 26.03 | 26.03 | 2.08% | 42,978 |
| May 4, 2026 | 27.00 | 27.00 | 25.44 | 25.50 | 25.50 | -5.63% | 179,691 |
| May 1, 2026 | 26.62 | 27.23 | 26.11 | 27.02 | 27.02 | 1.56% | 35,666 |
| Apr 30, 2026 | 25.57 | 27.34 | 25.20 | 26.61 | 26.61 | 4.49% | 62,245 |
| Apr 29, 2026 | 26.32 | 26.46 | 25.39 | 25.46 | 25.46 | -3.65% | 62,518 |
| Apr 28, 2026 | 26.76 | 26.90 | 26.11 | 26.43 | 26.43 | -1.25% | 31,700 |
| Apr 27, 2026 | 26.95 | 27.29 | 26.45 | 26.76 | 26.76 | -1.48% | 26,766 |
| Apr 24, 2026 | 26.60 | 27.22 | 26.35 | 27.16 | 27.16 | 1.91% | 23,535 |
| Apr 23, 2026 | 26.85 | 27.33 | 26.21 | 26.65 | 26.65 | -1.64% | 115,474 |
| Apr 22, 2026 | 28.04 | 28.04 | 27.07 | 27.10 | 27.10 | -1.69% | 98,597 |
| Apr 21, 2026 | 29.10 | 29.15 | 27.29 | 27.56 | 27.56 | -4.62% | 83,753 |
| Apr 20, 2026 | 28.51 | 29.01 | 28.00 | 28.90 | 28.90 | -1.52% | 141,617 |
| Apr 17, 2026 | 27.48 | 30.13 | 27.31 | 29.34 | 29.34 | 7.88% | 248,148 |
| Apr 16, 2026 | 28.88 | 29.13 | 27.17 | 27.20 | 27.20 | -6.44% | 86,817 |
| Apr 15, 2026 | 28.78 | 29.10 | 28.31 | 29.07 | 29.07 | 0.76% | 56,985 |
| Apr 14, 2026 | 27.86 | 28.92 | 27.72 | 28.85 | 28.85 | 4.81% | 42,744 |
| Apr 13, 2026 | 27.20 | 27.55 | 26.64 | 27.53 | 27.53 | -0.29% | 70,071 |
| Apr 10, 2026 | 27.89 | 28.47 | 27.47 | 27.61 | 27.61 | -0.99% | 56,312 |
| Apr 9, 2026 | 27.71 | 28.09 | 26.91 | 27.88 | 27.88 | -0.85% | 145,029 |
| Apr 8, 2026 | 26.78 | 28.96 | 26.34 | 28.12 | 28.12 | 11.94% | 277,618 |
| Apr 7, 2026 | 25.68 | 26.11 | 24.75 | 25.12 | 25.12 | -1.68% | 55,986 |
| Apr 2, 2026 | 26.29 | 26.45 | 21.90 | 25.55 | 25.55 | -3.07% | 100,003 |
| Apr 1, 2026 | 25.98 | 26.70 | 25.96 | 26.36 | 26.36 | 2.11% | 140,158 |
| Mar 31, 2026 | 24.16 | 25.84 | 24.16 | 25.82 | 25.82 | 7.78% | 67,434 |
| Mar 30, 2026 | 24.06 | 24.78 | 23.76 | 23.95 | 23.95 | 1.07% | 67,388 |
| Mar 27, 2026 | 25.54 | 25.59 | 23.68 | 23.70 | 23.70 | -6.03% | 116,528 |
| Mar 26, 2026 | 25.70 | 25.88 | 25.08 | 25.22 | 25.22 | -2.32% | 44,715 |
| Mar 25, 2026 | 26.04 | 26.41 | 25.55 | 25.82 | 25.82 | 0.58% | 103,572 |
| Mar 24, 2026 | 25.27 | 25.67 | 24.60 | 25.67 | 25.67 | 1.04% | 59,580 |
| Mar 23, 2026 | 24.40 | 26.19 | 23.50 | 25.41 | 25.41 | 5.46% | 303,277 |
| Mar 20, 2026 | 25.14 | 25.23 | 24.09 | 24.09 | 24.09 | -3.64% | 43,498 |
| Mar 19, 2026 | 24.30 | 25.00 | 23.82 | 25.00 | 25.00 | 2.04% | 71,226 |
| Mar 18, 2026 | 25.21 | 25.65 | 24.50 | 24.50 | 24.50 | -2.93% | 65,210 |
| Mar 17, 2026 | 24.69 | 25.41 | 24.17 | 25.24 | 25.24 | 2.44% | 80,653 |
| Mar 16, 2026 | 24.44 | 25.05 | 23.77 | 24.64 | 24.64 | 3.27% | 100,954 |
| Mar 13, 2026 | 24.15 | 24.80 | 23.58 | 23.86 | 23.86 | -0.54% | 86,942 |
| Mar 12, 2026 | 25.30 | 25.59 | 23.97 | 23.99 | 23.99 | -6.82% | 118,422 |
| Mar 11, 2026 | 26.41 | 26.63 | 25.53 | 25.75 | 25.75 | -1.78% | 39,660 |
| Mar 10, 2026 | 26.16 | 26.95 | 25.28 | 26.21 | 26.21 | 4.18% | 115,180 |
| Mar 9, 2026 | 24.53 | 25.36 | 23.48 | 25.16 | 25.16 | -2.45% | 263,642 |
| Mar 6, 2026 | 27.30 | 27.44 | 25.44 | 25.79 | 25.79 | -4.08% | 94,578 |
| Mar 5, 2026 | 27.88 | 28.43 | 26.88 | 26.89 | 26.89 | -4.07% | 78,665 |
| Mar 4, 2026 | 28.30 | 28.91 | 27.95 | 28.03 | 28.03 | -0.92% | 45,265 |
| Mar 3, 2026 | 29.10 | 29.19 | 27.12 | 28.29 | 28.29 | -2.82% | 242,864 |
| Mar 2, 2026 | 30.40 | 30.95 | 27.92 | 29.11 | 29.11 | -7.17% | 183,830 |
| Feb 27, 2026 | 32.48 | 32.48 | 31.24 | 31.36 | 31.36 | -3.14% | 46,030 |
| Feb 26, 2026 | 31.62 | 32.98 | 31.54 | 32.38 | 32.38 | 1.49% | 54,013 |
| Feb 25, 2026 | 31.56 | 31.90 | 31.21 | 31.90 | 31.90 | 0.95% | 37,505 |
| Feb 24, 2026 | 30.44 | 31.60 | 30.25 | 31.60 | 31.60 | 4.44% | 35,270 |
| Feb 23, 2026 | 31.82 | 32.35 | 29.96 | 30.26 | 30.26 | -5.88% | 47,306 |