Carnival Corporation & plc (LON:CCL)
London · Delayed Price · Currency is GBP · Price in GBp 1,924.00
+39.00 (2.07%)
Dec 12, 2025, 11:54 AM BST
Carnival Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 1,924.00 | 1,928.50 | 1,907.50 | 1,917.25 | - | 1.71% | 70,879 |
| Dec 11, 2025 | 1,800.00 | 1,900.50 | 1,792.00 | 1,885.00 | 1,885.00 | 4.29% | 714,157 |
| Dec 10, 2025 | 1,777.00 | 1,815.50 | 1,772.00 | 1,807.50 | 1,807.50 | 1.46% | 1,018,898 |
| Dec 9, 2025 | 1,796.00 | 1,800.50 | 1,759.00 | 1,781.50 | 1,781.50 | -0.39% | 247,844 |
| Dec 8, 2025 | 1,797.00 | 1,809.50 | 1,779.00 | 1,788.50 | 1,788.50 | -0.45% | 253,968 |
| Dec 5, 2025 | 1,800.00 | 1,809.50 | 1,777.00 | 1,796.50 | 1,796.50 | 0.98% | 397,861 |
| Dec 4, 2025 | 1,809.00 | 1,822.00 | 1,770.00 | 1,779.00 | 1,779.00 | -0.86% | 358,384 |
| Dec 3, 2025 | 1,807.50 | 1,815.00 | 1,776.50 | 1,794.50 | 1,794.50 | -1.02% | 713,123 |
| Dec 2, 2025 | 1,810.00 | 1,832.00 | 1,783.00 | 1,813.00 | 1,813.00 | 0.44% | 275,368 |
| Dec 1, 2025 | 1,803.00 | 1,807.00 | 1,782.50 | 1,805.00 | 1,805.00 | -0.47% | 748,719 |
| Nov 28, 2025 | 1,858.50 | 1,858.50 | 1,785.00 | 1,813.50 | 1,813.50 | -1.41% | 534,828 |
| Nov 27, 2025 | 1,799.00 | 1,860.50 | 1,787.50 | 1,839.50 | 1,839.50 | 2.39% | 647,007 |
| Nov 26, 2025 | 1,817.50 | 1,823.50 | 1,774.00 | 1,796.50 | 1,796.50 | -0.19% | 544,638 |
| Nov 25, 2025 | 1,807.00 | 1,829.00 | 1,721.50 | 1,800.00 | 1,800.00 | -2.39% | 996,343 |
| Nov 24, 2025 | 1,845.00 | 1,868.50 | 1,839.00 | 1,844.00 | 1,844.00 | 1.96% | 832,515 |
| Nov 21, 2025 | 1,764.50 | 1,813.50 | 1,754.50 | 1,808.50 | 1,808.50 | 0.08% | 394,411 |
| Nov 20, 2025 | 1,846.00 | 1,846.00 | 1,804.00 | 1,807.00 | 1,807.00 | -0.28% | 373,852 |
| Nov 19, 2025 | 1,799.00 | 1,830.50 | 1,788.50 | 1,812.00 | 1,812.00 | 0.67% | 942,331 |
| Nov 18, 2025 | 1,753.50 | 1,806.00 | 1,745.50 | 1,800.00 | 1,800.00 | 0.31% | 494,696 |
| Nov 17, 2025 | 1,820.00 | 1,822.00 | 1,775.50 | 1,794.50 | 1,794.50 | -0.97% | 375,834 |
| Nov 14, 2025 | 1,810.00 | 1,824.50 | 1,758.00 | 1,812.00 | 1,812.00 | -1.87% | 383,286 |
| Nov 13, 2025 | 1,888.50 | 1,905.00 | 1,846.50 | 1,846.50 | 1,846.50 | -2.25% | 398,824 |
| Nov 12, 2025 | 1,867.00 | 1,925.00 | 1,853.00 | 1,889.00 | 1,889.00 | 1.78% | 511,278 |
| Nov 11, 2025 | 1,851.50 | 1,868.50 | 1,845.00 | 1,856.00 | 1,856.00 | 0.27% | 278,140 |
| Nov 10, 2025 | 1,854.50 | 1,883.00 | 1,839.50 | 1,851.00 | 1,851.00 | 2.29% | 314,922 |
| Nov 7, 2025 | 1,831.50 | 1,843.00 | 1,791.00 | 1,809.50 | 1,809.50 | -0.85% | 552,765 |
| Nov 6, 2025 | 1,860.50 | 1,875.50 | 1,819.50 | 1,825.00 | 1,825.00 | -2.77% | 354,783 |
| Nov 5, 2025 | 1,836.00 | 1,891.00 | 1,819.00 | 1,877.00 | 1,877.00 | 1.60% | 779,750 |
| Nov 4, 2025 | 1,943.00 | 1,972.50 | 1,821.50 | 1,847.50 | 1,847.50 | -6.03% | 890,756 |
| Nov 3, 2025 | 1,975.00 | 1,991.00 | 1,937.50 | 1,966.00 | 1,966.00 | -0.73% | 228,686 |
| Oct 31, 2025 | 1,973.00 | 1,989.50 | 1,931.00 | 1,980.50 | 1,980.50 | 0.38% | 387,963 |
| Oct 30, 2025 | 1,932.00 | 1,987.50 | 1,906.50 | 1,973.00 | 1,973.00 | 1.70% | 454,198 |
| Oct 29, 2025 | 1,929.00 | 1,948.00 | 1,895.50 | 1,940.00 | 1,940.00 | 0.36% | 449,651 |
| Oct 28, 2025 | 1,984.50 | 2,001.00 | 1,892.50 | 1,933.00 | 1,933.00 | -2.62% | 778,561 |
| Oct 27, 2025 | 2,023.00 | 2,025.00 | 1,984.50 | 1,985.00 | 1,985.00 | -1.78% | 196,641 |
| Oct 24, 2025 | 1,993.50 | 2,038.00 | 1,993.50 | 2,021.00 | 2,021.00 | 1.43% | 217,515 |
| Oct 23, 2025 | 2,020.00 | 2,035.00 | 1,979.50 | 1,992.50 | 1,992.50 | -1.26% | 364,012 |
| Oct 22, 2025 | 2,017.00 | 2,053.00 | 2,012.00 | 2,018.00 | 2,018.00 | 1.18% | 551,324 |
| Oct 21, 2025 | 1,949.50 | 2,008.00 | 1,930.00 | 1,994.50 | 1,994.50 | 2.76% | 372,646 |
| Oct 20, 2025 | 1,927.00 | 1,954.50 | 1,915.00 | 1,941.00 | 1,941.00 | 2.27% | 473,912 |
| Oct 17, 2025 | 1,902.00 | 1,919.50 | 1,867.00 | 1,898.00 | 1,898.00 | -2.92% | 477,083 |
| Oct 16, 2025 | 1,971.50 | 1,977.00 | 1,931.50 | 1,955.00 | 1,955.00 | -1.09% | 318,030 |
| Oct 15, 2025 | 1,984.50 | 2,007.00 | 1,975.00 | 1,976.50 | 1,976.50 | 0.56% | 535,391 |
| Oct 14, 2025 | 1,910.50 | 1,965.66 | 1,891.03 | 1,965.50 | 1,965.50 | 2.10% | 516,182 |
| Oct 13, 2025 | 1,918.50 | 1,953.50 | 1,913.50 | 1,925.00 | 1,925.00 | 0.79% | 285,407 |
| Oct 10, 2025 | 1,966.00 | 1,979.00 | 1,910.00 | 1,910.00 | 1,910.00 | -3.51% | 623,874 |
| Oct 9, 2025 | 1,976.50 | 1,998.50 | 1,964.50 | 1,979.50 | 1,979.50 | -0.33% | 306,556 |
| Oct 8, 2025 | 1,951.00 | 1,991.50 | 1,938.00 | 1,986.00 | 1,986.00 | 2.80% | 515,287 |
| Oct 7, 2025 | 1,971.50 | 1,995.00 | 1,932.00 | 1,932.00 | 1,932.00 | -1.20% | 462,029 |
| Oct 6, 2025 | 1,970.00 | 1,980.42 | 1,918.50 | 1,955.50 | 1,955.50 | -0.81% | 390,960 |