Skip to main content
logo
Carnival Corporation & plc (LON:CCL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,368.00
+8.99 (0.38%)
At close: Feb 12, 2026

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 19, 20252,000.002,326.001,886.002,313.002,302.2716.64%5,038,984
Dec 18, 20251,972.001,986.501,952.501,983.001,973.800.89%1,176,095
Dec 17, 20251,968.001,999.001,955.801,965.501,956.38-0.63%628,196
Dec 16, 20251,945.001,996.501,945.001,978.001,968.821.62%1,097,486
Dec 15, 20251,915.001,964.001,909.501,946.501,937.471.64%358,360
Dec 12, 20251,924.001,942.501,907.501,915.001,906.121.59%452,281
Dec 11, 20251,800.001,900.501,792.001,885.001,876.264.29%714,157
Dec 10, 20251,777.001,815.501,772.001,807.501,799.121.46%1,018,898
Dec 9, 20251,796.001,800.501,759.001,781.501,773.24-0.39%247,844
Dec 8, 20251,797.001,809.501,779.001,788.501,780.20-0.45%253,968
Dec 5, 20251,800.001,809.501,777.001,796.501,788.170.98%397,861
Dec 4, 20251,809.001,824.431,770.001,779.001,770.75-0.86%358,795
Dec 3, 20251,807.501,815.001,776.501,794.501,786.18-1.02%713,123
Dec 2, 20251,810.001,832.001,783.001,813.001,804.590.44%275,368
Dec 1, 20251,803.001,807.331,782.501,805.001,796.63-0.47%749,444