Skip to main content
logo
Carnival Corporation & plc (LON:CCL)
London flag London · Delayed Price · Currency is GBP · Price in GBp
1,941.00
+43.00 (2.27%)
Oct 20, 2025, 5:41 PM BST

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20251,927.001,932.501,915.001,931.501,931.501.77%87,726
Oct 17, 20251,902.001,919.501,867.001,898.001,898.00-2.92%477,028
Oct 16, 20251,971.501,977.001,931.501,955.001,955.00-1.09%318,030
Oct 15, 20251,984.502,007.001,975.001,976.501,976.500.56%540,265
Oct 14, 20251,910.501,965.501,891.031,965.501,965.502.10%516,182
Oct 13, 20251,918.501,953.501,913.501,925.001,925.000.79%285,407
Oct 10, 20251,966.001,979.001,910.001,910.001,910.00-3.51%623,873
Oct 9, 20251,976.501,998.501,964.501,979.501,979.50-0.33%306,556
Oct 8, 20251,951.001,991.501,938.001,986.001,986.002.80%515,286
Oct 7, 20251,971.501,995.001,932.001,932.001,932.00-1.20%462,028
Oct 6, 20251,970.001,980.421,918.501,955.501,955.50-0.81%390,959
Oct 3, 20251,979.501,999.381,968.501,971.501,971.500.43%264,827
Oct 2, 20251,941.501,982.501,926.501,963.001,963.001.03%517,600
Oct 1, 20251,961.001,968.501,924.641,943.001,943.00-1.74%523,166
Sep 30, 20251,991.002,039.001,965.501,977.501,977.500.79%1,101,201
Sep 29, 20252,107.002,200.001,958.001,962.001,962.00-4.48%1,528,524
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