Skip to main content
logo
Carnival Corporation & plc (LON:CCL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,925.00
+20.00 (1.05%)
At close: Mar 25, 2026

LON:CCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20261,939.001,952.501,925.501,933.50-1.50%51,267
Mar 24, 20261,899.501,910.001,843.001,905.001,905.000.29%1,186,362
Mar 23, 20261,789.001,941.001,765.501,899.501,899.503.85%1,465,311
Mar 20, 20261,834.001,870.501,802.501,829.001,829.000.91%2,443,244
Mar 19, 20261,828.001,856.501,790.001,812.501,812.50-1.65%906,376
Mar 18, 20261,901.001,920.001,843.001,843.001,843.00-1.89%3,014,377
Mar 17, 20261,831.001,893.001,808.501,878.501,878.502.12%1,683,952
Mar 16, 20261,798.001,876.001,775.501,839.501,839.501.46%873,593
Mar 13, 20261,803.501,862.001,775.001,813.001,813.00-0.60%1,223,733
Mar 12, 20261,889.501,906.101,808.501,824.001,824.00-4.85%881,144
Mar 11, 20261,923.501,973.001,903.501,917.001,917.00-0.73%4,766,754
Mar 10, 20261,941.001,994.001,880.001,931.001,931.003.48%4,517,739
Mar 9, 20261,852.501,903.001,759.501,866.001,866.00-2.89%1,097,028
Mar 6, 20262,063.002,071.001,906.501,921.501,921.50-6.54%1,062,433
Mar 5, 20262,104.002,132.002,048.002,056.002,056.00-3.84%1,341,507
Mar 4, 20262,094.002,158.002,085.002,138.002,138.003.14%707,666
Mar 3, 20262,124.002,132.972,035.002,073.002,073.00-4.03%1,580,523
Mar 2, 20262,150.002,198.002,073.002,160.002,160.00-8.09%2,279,221
Feb 27, 20262,399.002,412.002,314.002,350.002,350.00-1.43%633,741
Feb 26, 20262,317.002,426.002,317.002,384.002,384.002.58%468,109
Feb 25, 20262,317.002,342.002,297.002,324.002,324.001.04%256,173
Feb 24, 20262,271.002,331.002,225.002,300.002,300.002.86%372,582
Feb 23, 20262,350.002,389.002,213.002,236.002,236.00-4.81%526,505
Feb 20, 20262,374.002,392.002,316.002,349.002,349.00-1.51%780,755
Feb 19, 20262,436.002,436.002,369.002,385.002,385.00-1.61%631,626
Feb 18, 20262,413.002,434.272,338.002,424.002,424.000.66%373,233
Feb 17, 20262,322.002,420.002,315.442,408.002,408.003.88%562,330
Feb 16, 20262,359.002,386.002,318.002,318.002,318.00-0.90%180,845
Feb 13, 20262,373.002,387.002,288.002,339.002,339.00-1.22%474,376
Feb 12, 20262,398.002,445.002,363.002,368.002,368.00-0.08%424,378
Feb 11, 20262,442.002,449.002,370.002,370.002,358.94-2.79%817,684
Feb 10, 20262,394.002,440.002,353.002,438.002,426.621.33%1,373,476
Feb 9, 20262,476.002,487.002,394.002,406.002,394.77-0.37%763,077
Feb 6, 20262,296.002,424.002,285.002,415.002,403.733.74%695,576
Feb 5, 20262,336.002,385.002,301.002,328.002,317.14-0.60%509,070
Feb 4, 20262,326.002,350.002,264.002,342.002,331.070.17%381,162
Feb 3, 20262,360.002,400.002,293.762,338.002,327.090.21%988,774
Feb 2, 20262,165.002,345.002,150.682,333.002,322.118.11%1,402,111
Jan 30, 20262,230.002,243.002,153.002,158.002,147.93-1.46%864,516
Jan 29, 20262,052.002,231.002,049.202,190.002,179.785.85%1,685,871
Jan 28, 20262,083.002,101.002,055.002,069.002,059.350.34%573,691
Jan 27, 20262,080.002,102.002,050.002,062.002,052.38-0.39%713,296
Jan 26, 20262,097.002,104.002,064.002,070.002,060.34-1.29%367,400
Jan 23, 20262,140.002,141.002,077.002,097.002,087.22-2.01%631,821
Jan 22, 20262,125.002,149.002,117.002,140.002,130.011.47%770,590
Jan 21, 20262,080.002,114.002,075.002,109.002,099.16-0.24%1,180,038
Jan 20, 20262,093.002,119.002,054.002,114.002,104.140.43%693,658
Jan 19, 20262,143.002,143.002,105.002,105.002,095.18-2.73%492,724
Jan 16, 20262,192.002,213.002,141.002,164.002,153.90-2.43%990,596
Jan 15, 20262,224.002,277.002,216.002,218.002,207.65-0.05%429,510