Carnival Corporation & plc (LON:CCL)
London · Delayed Price · Currency is GBP · Price in GBp 1,989.43
-11.57 (-0.58%)
Aug 8, 2025, 9:44 AM BST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 2,030.00 | 2,055.00 | 1,991.50 | 2,001.00 | 2,001.00 | -0.79% | 511,281 |
| Aug 6, 2025 | 2,028.00 | 2,041.44 | 2,009.00 | 2,017.00 | 2,017.00 | 0.50% | 726,858 |
| Aug 5, 2025 | 2,053.00 | 2,077.00 | 1,999.00 | 2,007.00 | 2,007.00 | -1.81% | 472,491 |
| Aug 4, 2025 | 2,016.00 | 2,054.00 | 2,011.00 | 2,044.00 | 2,044.00 | 2.48% | 632,470 |
| Aug 1, 2025 | 2,051.00 | 2,071.00 | 1,921.00 | 1,994.50 | 1,994.50 | -4.39% | 802,573 |
| Jul 31, 2025 | 2,085.00 | 2,138.00 | 2,055.00 | 2,086.00 | 2,086.00 | 0.63% | 671,768 |
| Jul 30, 2025 | 2,027.00 | 2,090.00 | 2,013.00 | 2,073.00 | 2,073.00 | 2.52% | 475,431 |
| Jul 29, 2025 | 2,030.00 | 2,047.00 | 1,969.00 | 2,022.00 | 2,022.00 | 0.35% | 699,489 |
| Jul 28, 2025 | 2,063.00 | 2,068.00 | 2,010.00 | 2,015.00 | 2,015.00 | 0.15% | 337,413 |
| Jul 25, 2025 | 2,004.00 | 2,032.00 | 1,999.00 | 2,012.00 | 2,012.00 | -1.03% | 294,154 |
| Jul 24, 2025 | 2,054.00 | 2,067.00 | 2,027.00 | 2,033.00 | 2,033.00 | -1.60% | 381,209 |
| Jul 23, 2025 | 2,048.00 | 2,078.00 | 2,032.00 | 2,066.00 | 2,066.00 | 2.84% | 965,761 |
| Jul 22, 2025 | 2,031.00 | 2,047.00 | 1,988.50 | 2,009.00 | 2,009.00 | -1.76% | 526,210 |
| Jul 21, 2025 | 2,008.00 | 2,051.00 | 2,008.00 | 2,045.00 | 2,045.00 | 2.25% | 544,143 |
| Jul 18, 2025 | 2,015.00 | 2,023.00 | 1,992.50 | 2,000.00 | 2,000.00 | 0.65% | 480,131 |
| Jul 17, 2025 | 1,997.50 | 2,011.00 | 1,971.00 | 1,987.00 | 1,987.00 | 1.07% | 411,070 |
| Jul 16, 2025 | 1,951.50 | 2,018.00 | 1,951.50 | 1,966.00 | 1,966.00 | -0.58% | 446,015 |
| Jul 15, 2025 | 2,000.00 | 2,011.05 | 1,952.00 | 1,977.50 | 1,977.50 | -0.43% | 341,639 |
| Jul 14, 2025 | 1,922.00 | 1,992.00 | 1,922.00 | 1,986.00 | 1,986.00 | 1.20% | 367,928 |
| Jul 11, 2025 | 1,964.00 | 1,979.00 | 1,944.50 | 1,962.50 | 1,962.50 | -0.81% | 571,011 |
| Jul 10, 2025 | 1,947.00 | 1,978.66 | 1,920.00 | 1,978.50 | 1,978.50 | 1.51% | 381,096 |
| Jul 9, 2025 | 1,935.50 | 1,966.50 | 1,927.50 | 1,949.00 | 1,949.00 | -0.56% | 447,112 |
| Jul 8, 2025 | 1,967.00 | 2,000.00 | 1,940.00 | 1,960.00 | 1,960.00 | -0.86% | 636,796 |
| Jul 7, 2025 | 1,973.00 | 2,020.00 | 1,962.00 | 1,977.00 | 1,977.00 | 0.20% | 624,412 |
| Jul 4, 2025 | 1,971.00 | 1,983.50 | 1,958.50 | 1,973.00 | 1,973.00 | -0.65% | 305,482 |
| Jul 3, 2025 | 1,951.00 | 1,999.50 | 1,940.50 | 1,986.00 | 1,986.00 | 1.51% | 646,798 |
| Jul 2, 2025 | 1,907.50 | 1,966.00 | 1,893.50 | 1,956.50 | 1,956.50 | 3.85% | 984,830 |
| Jul 1, 2025 | 1,837.00 | 1,907.50 | 1,837.00 | 1,884.00 | 1,884.00 | 3.01% | 523,030 |
| Jun 30, 2025 | 1,800.00 | 1,838.50 | 1,795.00 | 1,829.00 | 1,829.00 | 2.64% | 469,381 |
| Jun 27, 2025 | 1,739.00 | 1,782.00 | 1,728.50 | 1,782.00 | 1,782.00 | 3.91% | 477,025 |
| Jun 26, 2025 | 1,699.00 | 1,723.00 | 1,690.23 | 1,715.00 | 1,715.00 | 0.59% | 550,356 |
| Jun 25, 2025 | 1,711.00 | 1,735.00 | 1,680.00 | 1,705.00 | 1,705.00 | -1.02% | 628,596 |
| Jun 24, 2025 | 1,633.00 | 1,754.50 | 1,605.00 | 1,722.50 | 1,722.50 | 11.81% | 1,468,261 |
| Jun 23, 2025 | 1,574.50 | 1,599.00 | 1,518.50 | 1,540.50 | 1,540.50 | -3.08% | 509,151 |
| Jun 20, 2025 | 1,550.50 | 1,606.00 | 1,550.50 | 1,589.50 | 1,589.50 | 3.99% | 945,680 |
| Jun 19, 2025 | 1,563.50 | 1,585.50 | 1,525.50 | 1,528.50 | 1,528.50 | -3.75% | 206,396 |
| Jun 18, 2025 | 1,585.50 | 1,596.00 | 1,557.00 | 1,588.00 | 1,588.00 | -0.13% | 589,363 |
| Jun 17, 2025 | 1,575.00 | 1,596.00 | 1,558.50 | 1,590.00 | 1,590.00 | 1.56% | 520,465 |
| Jun 16, 2025 | 1,500.00 | 1,572.50 | 1,500.00 | 1,565.50 | 1,565.50 | 4.12% | 682,472 |
| Jun 13, 2025 | 1,486.00 | 1,525.50 | 1,464.00 | 1,503.50 | 1,503.50 | -3.37% | 729,332 |
| Jun 12, 2025 | 1,582.00 | 1,597.00 | 1,549.50 | 1,556.00 | 1,556.00 | -3.62% | 680,760 |
| Jun 11, 2025 | 1,620.00 | 1,648.50 | 1,614.50 | 1,614.50 | 1,614.50 | -0.40% | 293,001 |
| Jun 10, 2025 | 1,616.50 | 1,634.50 | 1,611.00 | 1,621.00 | 1,621.00 | 0.03% | 267,519 |
| Jun 9, 2025 | 1,609.50 | 1,642.00 | 1,600.50 | 1,620.50 | 1,620.50 | 0.28% | 268,243 |
| Jun 6, 2025 | 1,591.00 | 1,629.00 | 1,591.00 | 1,616.00 | 1,616.00 | 0.56% | 340,931 |
| Jun 5, 2025 | 1,583.00 | 1,615.50 | 1,565.40 | 1,607.00 | 1,607.00 | 1.48% | 385,329 |
| Jun 4, 2025 | 1,586.50 | 1,596.00 | 1,562.75 | 1,583.50 | 1,583.50 | 0.48% | 502,449 |
| Jun 3, 2025 | 1,539.50 | 1,588.00 | 1,532.00 | 1,576.00 | 1,576.00 | 2.11% | 414,370 |
| Jun 2, 2025 | 1,540.00 | 1,547.00 | 1,514.50 | 1,543.50 | 1,543.50 | 0.26% | 319,357 |
| May 30, 2025 | 1,526.50 | 1,550.57 | 1,526.50 | 1,539.50 | 1,539.50 | -0.26% | 419,735 |