Carnival Corporation & plc (LON:CCL)
London · Delayed Price · Currency is GBP · Price in GBX 1,903.50
-74.50 (-3.77%)
May 5, 2026, 6:29 PM GMT
LON:CCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1,830.00 | 1,933.50 | 1,830.00 | 1,903.50 | 1,903.50 | -3.77% | 26,581,170 |
| May 1, 2026 | 1,966.00 | 1,997.50 | 1,909.50 | 1,978.00 | 1,978.00 | 0.41% | 775,091 |
| Apr 30, 2026 | 1,870.00 | 2,015.00 | 1,855.00 | 1,970.00 | 1,970.00 | 4.26% | 1,110,542 |
| Apr 29, 2026 | 1,944.00 | 1,951.50 | 1,881.50 | 1,889.50 | 1,889.50 | -2.80% | 918,487 |
| Apr 28, 2026 | 1,969.50 | 1,973.50 | 1,930.50 | 1,944.00 | 1,944.00 | -0.15% | 568,717 |
| Apr 27, 2026 | 1,992.50 | 2,009.00 | 1,947.00 | 1,947.00 | 1,947.00 | -1.27% | 665,433 |
| Apr 24, 2026 | 1,976.50 | 2,006.00 | 1,951.50 | 1,972.00 | 1,972.00 | -1.50% | 440,510 |
| Apr 23, 2026 | 1,987.00 | 2,017.00 | 1,958.00 | 2,002.00 | 2,002.00 | -0.89% | 465,869 |
| Apr 22, 2026 | 2,058.00 | 2,063.00 | 1,998.50 | 2,020.00 | 2,020.00 | -0.88% | 1,743,549 |
| Apr 21, 2026 | 2,146.00 | 2,151.00 | 2,038.00 | 2,038.00 | 2,038.00 | -4.18% | 982,931 |
| Apr 20, 2026 | 2,122.00 | 2,139.00 | 2,097.00 | 2,127.00 | 2,127.00 | -2.34% | 847,504 |
| Apr 17, 2026 | 2,033.00 | 2,215.00 | 2,015.00 | 2,178.00 | 2,178.00 | 7.13% | 1,554,178 |
| Apr 16, 2026 | 2,111.00 | 2,145.00 | 2,026.00 | 2,033.00 | 2,033.00 | -2.91% | 677,142 |
| Apr 15, 2026 | 2,114.00 | 2,130.00 | 2,080.00 | 2,094.00 | 2,094.00 | -0.95% | 553,496 |
| Apr 14, 2026 | 2,030.00 | 2,114.00 | 2,028.00 | 2,114.00 | 2,114.00 | 5.33% | 604,679 |
| Apr 13, 2026 | 2,019.00 | 2,032.00 | 1,986.36 | 2,007.00 | 2,007.00 | -2.62% | 636,961 |
| Apr 10, 2026 | 2,069.00 | 2,113.00 | 2,053.00 | 2,061.00 | 2,061.00 | 1.23% | 537,384 |
| Apr 9, 2026 | 2,077.00 | 2,085.00 | 2,004.00 | 2,036.00 | 2,036.00 | -1.83% | 950,365 |
| Apr 8, 2026 | 2,045.00 | 2,151.00 | 2,021.00 | 2,074.00 | 2,074.00 | 10.47% | 2,148,510 |
| Apr 7, 2026 | 1,931.00 | 1,960.50 | 1,871.00 | 1,877.50 | 1,877.50 | -3.05% | 637,589 |
| Apr 2, 2026 | 1,937.50 | 1,966.00 | 1,887.50 | 1,936.50 | 1,936.50 | -2.20% | 2,041,810 |
| Apr 1, 2026 | 1,976.00 | 1,999.50 | 1,950.00 | 1,980.00 | 1,980.00 | 5.04% | 654,637 |
| Mar 31, 2026 | 1,836.00 | 1,903.00 | 1,818.58 | 1,885.00 | 1,885.00 | 1.70% | 748,293 |
| Mar 30, 2026 | 1,810.50 | 1,874.50 | 1,804.00 | 1,853.50 | 1,853.50 | 1.26% | 876,764 |
| Mar 27, 2026 | 1,929.00 | 1,929.00 | 1,791.50 | 1,830.50 | 1,830.50 | -3.40% | 1,267,717 |
| Mar 26, 2026 | 1,908.00 | 1,930.50 | 1,877.00 | 1,895.00 | 1,895.00 | -1.56% | 485,910 |
| Mar 25, 2026 | 1,939.00 | 1,961.00 | 1,902.50 | 1,925.00 | 1,925.00 | 1.05% | 1,251,906 |
| Mar 24, 2026 | 1,899.50 | 1,910.00 | 1,843.00 | 1,905.00 | 1,905.00 | 0.29% | 1,186,362 |
| Mar 23, 2026 | 1,789.00 | 1,941.00 | 1,765.50 | 1,899.50 | 1,899.50 | 3.85% | 1,465,311 |
| Mar 20, 2026 | 1,834.00 | 1,870.50 | 1,802.50 | 1,829.00 | 1,829.00 | 0.91% | 2,443,244 |
| Mar 19, 2026 | 1,828.00 | 1,856.50 | 1,790.00 | 1,812.50 | 1,812.50 | -1.65% | 906,376 |
| Mar 18, 2026 | 1,901.00 | 1,920.00 | 1,843.00 | 1,843.00 | 1,843.00 | -1.89% | 3,014,377 |
| Mar 17, 2026 | 1,831.00 | 1,893.00 | 1,808.50 | 1,878.50 | 1,878.50 | 2.12% | 1,683,952 |
| Mar 16, 2026 | 1,798.00 | 1,876.00 | 1,775.50 | 1,839.50 | 1,839.50 | 1.46% | 873,593 |
| Mar 13, 2026 | 1,803.50 | 1,862.00 | 1,775.00 | 1,813.00 | 1,813.00 | -0.60% | 1,223,733 |
| Mar 12, 2026 | 1,889.50 | 1,906.10 | 1,808.50 | 1,824.00 | 1,824.00 | -4.85% | 881,144 |
| Mar 11, 2026 | 1,923.50 | 1,973.00 | 1,903.50 | 1,917.00 | 1,917.00 | -0.73% | 4,766,754 |
| Mar 10, 2026 | 1,941.00 | 1,994.00 | 1,880.00 | 1,931.00 | 1,931.00 | 3.48% | 4,517,739 |
| Mar 9, 2026 | 1,852.50 | 1,903.00 | 1,759.50 | 1,866.00 | 1,866.00 | -2.89% | 1,097,028 |
| Mar 6, 2026 | 2,063.00 | 2,071.00 | 1,906.50 | 1,921.50 | 1,921.50 | -6.54% | 1,062,433 |
| Mar 5, 2026 | 2,104.00 | 2,132.00 | 2,048.00 | 2,056.00 | 2,056.00 | -3.84% | 1,341,507 |
| Mar 4, 2026 | 2,094.00 | 2,158.00 | 2,085.00 | 2,138.00 | 2,138.00 | 3.14% | 707,666 |
| Mar 3, 2026 | 2,124.00 | 2,132.97 | 2,035.00 | 2,073.00 | 2,073.00 | -4.03% | 1,580,523 |
| Mar 2, 2026 | 2,150.00 | 2,198.00 | 2,073.00 | 2,160.00 | 2,160.00 | -8.09% | 2,279,221 |
| Feb 27, 2026 | 2,399.00 | 2,412.00 | 2,314.00 | 2,350.00 | 2,350.00 | -1.43% | 633,741 |
| Feb 26, 2026 | 2,317.00 | 2,426.00 | 2,317.00 | 2,384.00 | 2,384.00 | 2.58% | 468,109 |
| Feb 25, 2026 | 2,317.00 | 2,342.00 | 2,297.00 | 2,324.00 | 2,324.00 | 1.04% | 256,173 |
| Feb 24, 2026 | 2,271.00 | 2,331.00 | 2,225.00 | 2,300.00 | 2,300.00 | 2.86% | 372,582 |
| Feb 23, 2026 | 2,350.00 | 2,389.00 | 2,213.00 | 2,236.00 | 2,236.00 | -4.81% | 526,505 |
| Feb 20, 2026 | 2,374.00 | 2,392.00 | 2,316.00 | 2,349.00 | 2,349.00 | -1.51% | 780,755 |