Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Carnival (CCL) Share Price

Price 2,000.00p on 18-07-2025 at 18:35:09
Change 13.00p 0.65%
Buy 2,000.00p
Sell 1,999.00p
Buy / Sell CCL Shares
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 96,379.00 at 2,000.00p
Day's Volume: 480,092
Last Close: 2,000.00p
Open: 2,015.00p
ISIN: GB0031215220
Day's Range 1,992.50p - 2,023.00p
52wk Range: 966.20p - 2,095.00p
Market Capitalisation: £26.25b
VWAP: 2,007.45093p
Shares in Issue: 1.31b

Sector: Travel

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Carnival (CCL) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 96,379 2,000.00p Suspected BUY Trade
 16:35:24 - 18-Jul-25
Sell* 170 1,999.50p Automatic Execution
 16:29:10 - 18-Jul-25
Sell* 53 1,999.50p Automatic Execution
 16:29:10 - 18-Jul-25
Buy* 24 2,000.00p Automatic Execution
 16:29:09 - 18-Jul-25
Buy* 45 2,000.00p Automatic Execution
 16:29:09 - 18-Jul-25
Sell* 131 1,999.50p Automatic Execution
 16:28:43 - 18-Jul-25
Sell* 64 1,999.50p Automatic Execution
 16:27:38 - 18-Jul-25
Sell* 21 1,999.8346p Ordinary
 16:27:00 - 18-Jul-25
Buy* 130 2,000.00p Automatic Execution
 16:26:29 - 18-Jul-25
Buy* 67 2,000.00p Automatic Execution
 16:26:29 - 18-Jul-25
See more Carnival trades

Carnival (CCL) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2,015.00 2,023.00 1,992.50 2,000.00 480,092
17th Jul 2025 (Thu) 1,997.50 2,010.00 1,971.00 1,987.00 411,033
16th Jul 2025 (Wed) 1,951.50 2,018.00 1,951.50 1,966.00 445,982
15th Jul 2025 (Tue) 2,000.00 2,011.00 1,952.00 1,977.50 341,592
14th Jul 2025 (Mon) 1,922.00 1,992.00 1,922.00 1,986.00 367,878
11th Jul 2025 (Fri) 1,964.00 1,979.00 1,944.50 1,962.50 570,973
10th Jul 2025 (Thu) 1,947.00 1,978.50 1,920.00 1,978.50 381,058
9th Jul 2025 (Wed) 1,935.50 1,966.50 1,930.50 1,949.00 447,053
8th Jul 2025 (Tue) 1,967.00 2,000.00 1,940.50 1,960.00 636,755
7th Jul 2025 (Mon) 1,973.00 2,020.00 1,962.00 1,977.00 624,351
4th Jul 2025 (Fri) 1,971.00 1,981.50 1,958.50 1,973.00 305,444
3rd Jul 2025 (Thu) 1,951.00 1,999.50 1,940.50 1,986.00 646,717
2nd Jul 2025 (Wed) 1,907.50 1,966.00 1,893.50 1,956.50 984,749
1st Jul 2025 (Tue) 1,837.00 1,906.00 1,837.00 1,884.00 522,963
30th Jun 2025 (Mon) 1,800.00 1,838.50 1,795.00 1,829.00 469,295
27th Jun 2025 (Fri) 1,739.00 1,782.00 1,734.50 1,782.00 476,959
26th Jun 2025 (Thu) 1,699.00 1,723.00 1,690.50 1,715.00 550,319
25th Jun 2025 (Wed) 1,711.00 1,729.50 1,680.00 1,705.00 628,538
24th Jun 2025 (Tue) 1,633.00 1,754.50 1,614.00 1,722.50 1,468,143
23rd Jun 2025 (Mon) 1,574.50 1,598.00 1,518.50 1,540.50 509,099
20th Jun 2025 (Fri) 1,550.50 1,606.00 1,550.50 1,589.50 945,648
19th Jun 2025 (Thu) 1,563.50 1,577.50 1,525.50 1,528.50 206,365
See more Carnival price history

Carnival (CCL) Regulatory News

Date Source Headline
17th Jul 2025 7:00 am PRN Carnival Corporation & plc Announces Closing of $3.0 Billion 5.75% Senior Unsecured Notes Offering
8th Jul 2025 7:00 am PRN Carnival Corporation & plc Announces Upsizing and Pricing of $3.0 Billion 5.75% Senior Unsecured Notes Offering
7th Jul 2025 2:15 pm PRN CARNIVAL PLC - VOTING RIGHTS AND CAPITAL
7th Jul 2025 1:56 pm PRN Carnival Corporation & plc Announces the Launch of New Senior Unsecured Notes Offering
7th Jul 2025 1:55 pm PRN Carnival Corporation & plc Announces Closing of €1.0 Billion 4.125% Senior Unsecured Notes Offering
2nd Jul 2025 9:21 am RNS Stabilisation Notice
2nd Jul 2025 7:00 am PRN Carnival Corporation & plc Announces Pricing of €1.0 Billion 4.125% Senior Unsecured Notes Offering
1st Jul 2025 9:13 am RNS Stabilisation Notice
30th Jun 2025 8:34 am PRN Carnival Corporation & plc Announces the Launch of New Senior Unsecured Notes Offering
26th Jun 2025 3:33 pm RNS Half-year Report
See more Carnival regulatory news

Carnival (CCL) Share News

IN BRIEF: Carnival prices EUR1.00 billion 2031 notes to repay debt

2nd Jul 2025 03:30

Carnival PLC & Corp - Miami, Florida-based cruise operator - Prices previously announced private offering of EUR1.00 billion senior notes maturing in 2031 with 4.125% coupon. The company plans to use proceeds to fully repay borrowings under its 2027 loan facility as well as a portion of its 2028 facility. The offer is due to close on Monday. Read More

LONDON MARKET CLOSE: FTSE 100 underperforms despite Iran-Israel hope

24th Jun 2025 16:58

(Alliance News) - Stocks in London closed higher on Tuesday, amid a fragile ceasefire between Iran and Israel, although early blue-chip gains were pegged back as oil majors and gold miners fell back. Read More

Carnival shares boosted as guidance raised after record quarter

24th Jun 2025 14:58

(Alliance News) - Carnival PLC & Corp shares jumped on Tuesday as it reported its highest-ever second quarter operating results, and said it expects to continue to take its results higher over time. Read More

LONDON MARKET OPEN: Stocks in green, oil prices fall back down

20th Jun 2025 08:54

(Alliance News) - Stock prices in London opened higher on Friday, while UK government borrowing has jumped to the highest level for May outside the pandemic era. Read More

UK earnings, trading statements calendar - next 7 days

17th Jun 2025 14:14

Read More

See more Carnival news
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered