Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Carnival Share Price (CCL)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 1,189.00on 30-11-2021 at 16:30:00
Change 0.00 0.00%
Buy 1,189.20
Sell 1,188.20
Sponsored Financial Content
Last Trade: Buy 31 at 1,209.60p
Day's Volume: 919,862
Last Close: 1,216.40p
Open: 1,203.00p
ISIN: GB0031215220
Day's Range 1,179.00p - 1,227.60p
52wk Range: 1,130.00p - 1,890.20p
Market Capitalisation: £13,850m
VWAP: 0.00p
Shares in Issue: 1,165m

Recent Trades History Carnival (CCL)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*311,209.60Automatic Execution
14:46:36 - 30-Nov-21
Buy*441,209.60Automatic Execution
14:46:36 - 30-Nov-21
Buy*6041,209.40Automatic Execution
14:46:36 - 30-Nov-21
Buy*1731,209.40Automatic Execution
14:46:36 - 30-Nov-21
Buy*431,209.40Automatic Execution
14:46:36 - 30-Nov-21
Buy*2001,209.40Automatic Execution
14:46:36 - 30-Nov-21
Buy*611,209.20Automatic Execution
14:48:14 - 30-Nov-21
Buy*471,209.20Automatic Execution
14:48:14 - 30-Nov-21
Buy*1101,209.00Automatic Execution
14:48:14 - 30-Nov-21
Buy*481,208.60Automatic Execution
14:48:12 - 30-Nov-21

Share Price History for Carnival

Time period:
Date Open High Low Close
29th Nov 2021 (Mon)1,228.201,306.001,210.601,220.00
26th Nov 2021 (Fri)1,227.601,285.401,168.001,409.40
25th Nov 2021 (Thu)1,381.001,409.801,351.801,409.40
22nd Nov 2021 (Mon)1,375.201,425.601,375.201,386.90
19th Nov 2021 (Fri)1,426.801,428.801,351.001,396.30
18th Nov 2021 (Thu)1,428.001,466.401,401.201,424.00
17th Nov 2021 (Wed)1,444.001,475.801,432.401,432.70
16th Nov 2021 (Tue)1,498.801,524.601,452.201,463.10
15th Nov 2021 (Mon)1,506.401,530.201,493.801,503.60
12th Nov 2021 (Fri)1,564.001,568.201,516.001,520.40
11th Nov 2021 (Thu)1,593.801,604.401,567.401,576.40
10th Nov 2021 (Wed)1,618.401,635.201,589.601,614.20
9th Nov 2021 (Tue)1,655.001,665.801,603.801,623.80
8th Nov 2021 (Mon)1,689.801,694.601,633.801,658.40
5th Nov 2021 (Fri)1,554.801,709.601,539.401,695.40
4th Nov 2021 (Thu)1,567.601,581.001,542.201,550.10
3rd Nov 2021 (Wed)1,525.001,556.001,503.201,550.10
2nd Nov 2021 (Tue)1,533.601,550.401,515.401,523.60
1st Nov 2021 (Mon)1,490.001,533.601,475.601,531.50

CCL - Carnival Investor Summary

Carnival plc is the world's largest cruise operator, operating through 12 global brands and with a current fleet of around 100 vessels. The roots of the company began in the early 1970s when the Carnival Cruise Lines Company was founded in the USA. The result of mergers and acquisitions, most significantly the premium operator, Holland America Line, eventually led to the establishment of the Carnival Corporation in 1994. Carnival also operated a charter air line business in the late 1980s which was later divested and merged with Pan-America Airlines in 1997.

Currently one of the company's most recognisable brands is P&O Cruises, which was split off from the larger P&O ferry business in 2000 (under the brand 'P&O Princess') and merged with Carnival Corporation in 2001. The company also owns the historic Cunard Line, which currently operates the Queen Mary 2, the world's largest ocean liner, in addition to operating some of the world's largest other liners such as the Star Princess, Caribbean Princess and Carnival Destiny. Some of the company's other brands include AIDA (Germany), Ocean Village (UK), Princess Cruises (USA), Swan Hellenic (UK) and Iberocruceros (Spain). Despite a worldwide presence, two thirds of the company's revenue is generated in the North American market. The company is dual listed on the NYSE and the LSE with UK headquarters in London and US headquarters in Miami. In 2007 the company generated revenues of over £13 billion with a net profit of £2.4 billion.

News about Carnival (CCL)

Carnival set to resume US operations with Alaska sailings in July

News - Friday, May 21, 2021

Cruise company Carnival said it expected to resume cruising, with sailings from ......

Carnival announces AIDAcosma sailings

News - Wednesday, May 19, 2021

AIDA Cruises has announced the itinerary for its newest ship, AIDAcosma, which w......

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered