Skip to main content
logo
Carnival Corporation & plc (LON:CCL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,140.00
+31.00 (1.47%)
Jan 22, 2026, 4:36 PM GMT

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,125.002,148.002,121.002,133.00-1.14%204,984
Jan 21, 20262,080.002,114.002,075.002,109.002,109.00-0.24%1,180,038
Jan 20, 20262,093.002,119.002,054.002,114.002,114.000.43%693,658
Jan 19, 20262,143.002,143.002,105.002,105.002,105.00-2.73%492,724
Jan 16, 20262,192.002,207.002,141.002,164.002,164.00-2.43%790,432
Jan 15, 20262,224.002,277.002,216.002,218.002,218.00-0.05%429,503
Jan 14, 20262,285.002,299.002,214.002,219.002,219.00-2.03%456,059
Jan 13, 20262,338.002,342.002,256.002,265.002,265.00-2.66%973,021
Jan 12, 20262,370.002,371.002,318.002,327.002,327.00-1.44%689,246
Jan 9, 20262,370.002,377.002,329.002,361.002,361.00-0.51%1,007,085
Jan 8, 20262,343.002,394.002,343.002,373.002,373.001.45%629,662
Jan 7, 20262,398.002,398.002,309.002,339.002,339.00-2.78%852,286
Jan 6, 20262,295.002,410.002,289.002,406.002,406.005.30%621,890
Jan 5, 20262,281.002,303.002,238.002,285.002,285.000.48%710,135
Jan 2, 20262,275.002,295.002,241.002,274.002,274.000.26%327,890
Dec 31, 20252,283.002,283.002,268.002,268.002,268.00-1.00%60,183
Dec 30, 20252,250.002,292.002,238.002,291.002,291.002.51%284,709
Dec 29, 20252,270.002,270.002,230.002,235.002,235.00-3.37%672,443
Dec 24, 20252,331.002,347.002,312.002,313.002,313.00-1.28%113,316
Dec 23, 20252,370.002,426.002,338.002,343.002,343.00-0.64%1,958,625
Dec 22, 20252,314.002,378.732,264.792,358.002,358.001.95%1,891,296
Dec 19, 20252,000.002,326.001,886.002,313.002,313.0016.64%5,038,984
Dec 18, 20251,972.001,986.501,952.501,983.001,983.000.89%1,176,095
Dec 17, 20251,968.001,999.001,955.801,965.501,965.50-0.63%628,196
Dec 16, 20251,945.001,996.501,945.001,978.001,978.001.62%1,097,486
Dec 15, 20251,915.001,964.001,912.501,946.501,946.501.64%358,358
Dec 12, 20251,924.001,942.501,907.501,915.001,915.001.59%452,281
Dec 11, 20251,800.001,900.501,792.001,885.001,885.004.29%714,157
Dec 10, 20251,777.001,815.501,772.001,807.501,807.501.46%1,018,898
Dec 9, 20251,796.001,800.501,759.001,781.501,781.50-0.39%247,844
Dec 8, 20251,797.001,809.501,779.001,788.501,788.50-0.45%253,968
Dec 5, 20251,800.001,809.501,777.001,796.501,796.500.98%397,861
Dec 4, 20251,809.001,822.001,770.001,779.001,779.00-0.86%358,384
Dec 3, 20251,807.501,815.001,776.501,794.501,794.50-1.02%713,123
Dec 2, 20251,810.001,832.001,783.001,813.001,813.000.44%275,368
Dec 1, 20251,803.001,807.001,782.501,805.001,805.00-0.47%748,719
Nov 28, 20251,858.501,858.501,785.001,813.501,813.50-1.41%534,828
Nov 27, 20251,799.001,860.501,787.501,839.501,839.502.39%647,007
Nov 26, 20251,817.501,823.501,774.001,796.501,796.50-0.19%544,638
Nov 25, 20251,807.001,829.001,721.501,800.001,800.00-2.39%996,343
Nov 24, 20251,845.001,868.501,839.001,844.001,844.001.96%832,515
Nov 21, 20251,764.501,813.501,754.501,808.501,808.500.08%394,411
Nov 20, 20251,846.001,846.001,804.001,807.001,807.00-0.28%373,852
Nov 19, 20251,799.001,830.501,788.501,812.001,812.000.67%942,331
Nov 18, 20251,753.501,806.001,745.501,800.001,800.000.31%494,696
Nov 17, 20251,820.001,822.001,775.501,794.501,794.50-0.97%375,834
Nov 14, 20251,810.001,824.501,758.001,812.001,812.00-1.87%383,286
Nov 13, 20251,888.501,905.001,846.501,846.501,846.50-2.25%398,824
Nov 12, 20251,867.001,925.001,853.001,889.001,889.001.78%511,278
Nov 11, 20251,851.501,868.501,845.001,856.001,856.000.27%278,140