Skip to main content
logo
Carnival Corporation & plc (LON:CCL)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,147.00
+54.00 (2.58%)
Sep 3, 2025, 3:44 PM BST

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20252,126.002,138.002,067.002,093.002,093.00-2.01%625,859
Sep 1, 20252,148.002,162.002,134.002,136.002,136.00-1.11%114,314
Aug 29, 20252,174.002,201.372,150.002,160.002,160.00-1.14%559,141
Aug 28, 20252,181.002,206.002,173.002,185.002,185.000.60%369,248
Aug 27, 20252,152.002,190.002,147.002,172.002,172.002.02%661,708
Aug 26, 20252,102.002,139.002,093.002,129.002,129.001.43%688,983
Aug 22, 20252,017.002,100.002,012.002,099.002,099.004.12%501,468
Aug 21, 20252,005.002,022.001,984.002,016.002,016.000.30%314,805
Aug 20, 20252,015.002,021.001,964.502,010.002,010.00-1.62%420,948
Aug 19, 20252,044.002,057.002,010.002,043.002,043.000.15%377,680
Aug 18, 20251,973.002,042.001,973.002,040.002,040.000.64%642,629
Aug 15, 20252,040.002,063.072,013.002,027.002,027.00-0.83%405,453
Aug 14, 20252,057.002,064.002,027.002,044.002,044.000.34%328,910
Aug 13, 20252,018.002,049.002,007.572,037.002,037.001.60%316,688
Aug 12, 20251,976.002,027.001,962.502,005.002,005.001.21%817,573
Aug 11, 20251,969.001,989.001,945.001,981.001,981.00-0.13%428,549
Aug 8, 20251,986.501,995.001,969.001,983.501,983.50-0.87%510,061
Aug 7, 20252,030.002,055.001,991.502,001.002,001.00-0.79%511,387
Aug 6, 20252,028.002,041.442,009.002,017.002,017.000.50%726,858
Aug 5, 20252,053.002,077.001,999.002,007.002,007.00-1.81%472,491
Aug 4, 20252,016.002,054.002,011.002,044.002,044.002.48%632,470
Aug 1, 20252,051.002,071.001,921.001,994.501,994.50-4.39%802,573
Jul 31, 20252,085.002,138.002,055.002,086.002,086.000.63%671,768
Jul 30, 20252,027.002,090.002,013.002,073.002,073.002.52%475,431
Jul 29, 20252,030.002,047.001,969.002,022.002,022.000.35%699,489
Jul 28, 20252,063.002,068.002,010.002,015.002,015.000.15%337,413
Jul 25, 20252,004.002,032.001,999.002,012.002,012.00-1.03%294,154
Jul 24, 20252,054.002,067.002,027.002,033.002,033.00-1.60%381,209
Jul 23, 20252,048.002,078.002,032.002,066.002,066.002.84%965,761
Jul 22, 20252,031.002,047.001,988.502,009.002,009.00-1.76%526,210
Jul 21, 20252,008.002,051.002,008.002,045.002,045.002.25%544,143
Jul 18, 20252,015.002,023.001,992.502,000.002,000.000.65%480,131
Jul 17, 20251,997.502,011.001,971.001,987.001,987.001.07%411,070
Jul 16, 20251,951.502,018.001,951.501,966.001,966.00-0.58%446,015
Jul 15, 20252,000.002,011.051,952.001,977.501,977.50-0.43%341,639
Jul 14, 20251,922.001,992.001,922.001,986.001,986.001.20%367,928
Jul 11, 20251,964.001,979.001,944.501,962.501,962.50-0.81%571,011
Jul 10, 20251,947.001,978.661,920.001,978.501,978.501.51%381,096
Jul 9, 20251,935.501,966.501,927.501,949.001,949.00-0.56%447,112
Jul 8, 20251,967.002,000.001,940.001,960.001,960.00-0.86%636,796
Jul 7, 20251,973.002,020.001,962.001,977.001,977.000.20%624,412
Jul 4, 20251,971.001,983.501,958.501,973.001,973.00-0.65%305,482
Jul 3, 20251,951.001,999.501,940.501,986.001,986.001.51%646,798
Jul 2, 20251,907.501,966.001,893.501,956.501,956.503.85%984,830
Jul 1, 20251,837.001,907.501,837.001,884.001,884.003.01%523,030
Jun 30, 20251,800.001,838.501,795.001,829.001,829.002.64%469,381
Jun 27, 20251,739.001,782.001,728.501,782.001,782.003.91%477,025
Jun 26, 20251,699.001,723.001,690.231,715.001,715.000.59%550,356
Jun 25, 20251,711.001,735.001,680.001,705.001,705.00-1.02%628,596
Jun 24, 20251,633.001,754.501,605.001,722.501,722.5011.81%1,468,261