Skip to main content
logo
Carnival Corporation & plc (LON:CCL)
London flag London · Delayed Price · Currency is GBP · Price in GBp
1,962.00
-92.00 (-4.48%)
Sep 29, 2025, 6:41 PM BST

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20252,107.002,200.001,958.001,962.001,962.00-4.48%1,527,387
Sep 26, 20252,049.002,074.502,043.002,054.002,054.00-0.39%318,381
Sep 25, 20252,043.002,068.002,023.002,062.002,062.000.29%819,538
Sep 24, 20252,069.002,083.002,045.002,056.002,056.00-2.47%303,843
Sep 23, 20252,071.002,134.002,071.002,108.002,108.001.79%515,697
Sep 22, 20252,069.002,077.212,044.002,071.002,071.000.19%345,246
Sep 19, 20252,105.002,128.002,033.002,067.002,067.00-0.96%1,469,329
Sep 18, 20252,094.002,103.002,067.002,087.002,087.001.07%357,792
Sep 17, 20252,062.002,085.002,048.292,065.002,065.001.08%285,472
Sep 16, 20252,079.002,087.002,030.002,043.002,043.00-0.78%284,173
Sep 15, 20252,119.002,129.972,050.002,059.002,059.00-4.37%506,243
Sep 12, 20252,170.002,179.002,141.002,153.002,153.00-0.51%309,298
Sep 11, 20252,106.002,165.002,097.002,164.002,164.004.19%844,429
Sep 10, 20252,146.002,147.002,077.002,077.002,077.00-3.62%461,031
Sep 9, 20252,128.002,157.002,092.002,155.002,155.001.08%390,438
Sep 8, 20252,130.002,161.002,130.002,132.002,132.00-0.19%317,572
Sep 5, 20252,174.002,180.002,122.852,136.002,136.00-0.79%319,797
Sep 4, 20252,118.002,159.002,099.002,153.002,153.001.03%288,975
Sep 3, 20252,125.002,151.002,106.002,131.002,131.001.82%470,158
Sep 2, 20252,126.002,138.002,067.002,093.002,093.00-2.01%626,532
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