Skip to main content
logo
Carnival Corporation & plc (LON:CCL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,086.00
-52.00 (-2.43%)
Mar 5, 2026, 1:33 PM GMT

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%2,279,167
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%467,920
Feb 25, 20262,317.002,342.002,297.002,324.002,324.001.04%255,033
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, 20262,322.002,420.002,316.002,408.002,408.003.88%561,631
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, 20262,442.002,449.002,370.002,370.002,359.01-2.79%817,684
Feb 10, 20262,394.002,440.002,353.002,438.002,426.691.33%1,373,476
Feb 9, 20262,476.002,487.002,394.002,406.002,394.84-0.37%763,077
Feb 6, 20262,296.002,424.002,285.002,415.002,403.803.74%695,576
Feb 5, 20262,336.002,385.002,301.002,328.002,317.20-0.60%509,070
Feb 4, 20262,326.002,350.002,264.002,342.002,331.140.17%381,162
Feb 3, 20262,360.002,400.002,293.762,338.002,327.150.21%988,774
Feb 2, 20262,165.002,345.002,150.682,333.002,322.188.11%1,402,111
Jan 30, 20262,230.002,243.002,153.002,158.002,147.99-1.46%864,516
Jan 29, 20262,052.002,231.002,049.202,190.002,179.845.85%1,685,871
Jan 28, 20262,083.002,101.002,055.002,069.002,059.400.34%573,691
Jan 27, 20262,080.002,102.002,050.002,062.002,052.43-0.39%713,296
Jan 26, 20262,097.002,104.002,064.002,070.002,060.40-1.29%367,400
Jan 23, 20262,140.002,141.002,077.002,097.002,087.27-2.01%631,821
Jan 22, 20262,125.002,149.002,117.002,140.002,130.071.47%770,590
Jan 21, 20262,080.002,114.002,075.002,109.002,099.22-0.24%1,180,038
Jan 20, 20262,093.002,119.002,054.002,114.002,104.190.43%693,658
Jan 19, 20262,143.002,143.002,105.002,105.002,095.24-2.73%492,724
Jan 16, 20262,192.002,213.002,141.002,164.002,153.96-2.43%990,596
Jan 15, 20262,224.002,277.002,216.002,218.002,207.71-0.05%429,510
Jan 14, 20262,285.002,302.002,214.002,219.002,208.71-2.03%456,567
Jan 13, 20262,338.002,343.002,256.002,265.002,254.49-2.66%973,027
Jan 12, 20262,370.002,371.002,318.002,327.002,316.21-1.44%712,193
Jan 9, 20262,370.002,377.002,329.002,361.002,350.05-0.51%1,007,085
Jan 8, 20262,343.002,394.002,343.002,373.002,361.991.45%629,662
Jan 7, 20262,398.002,398.002,309.002,339.002,328.15-2.78%852,444
Jan 6, 20262,295.002,410.002,289.002,406.002,394.845.30%621,890
Jan 5, 20262,281.002,303.002,238.002,285.002,274.400.48%710,135
Jan 2, 20262,275.002,295.002,238.542,274.002,263.450.26%328,151
Dec 31, 20252,283.002,283.002,268.002,268.002,257.48-1.00%60,183
Dec 30, 20252,250.002,292.002,238.002,291.002,280.372.51%285,038
Dec 29, 20252,270.002,270.002,230.002,235.002,224.63-3.37%672,443
Dec 24, 20252,331.002,347.002,310.002,313.002,302.27-1.28%113,320
Dec 23, 20252,370.002,426.002,338.002,343.002,332.13-0.64%1,958,625
Dec 22, 20252,314.002,378.732,264.792,358.002,347.061.95%1,891,338