Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Carnival (CCL) Share Price

Intraday
Historical

Price	1,872.50p on 05-05-2026 at 11:02:02
Change	-105.50p -5.33%
Buy	1,873.00p
Sell	1,872.00p

Last Trade:	Buy 82.00 at 1,872.50p
Day's Volume:	417,275
Last Close:	1,978.00p
Open:	1,830.00p
ISIN:	GB0031215220

Day's Range	1,830.00p - 1,897.50p
52wk Range:	1,326.50p - 2,487.00p
Market Capitalisation:	£25.95b
VWAP:	1,874.85192p
Shares in Issue:	1.39b

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

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Carnival (CCL) Latest Trades
Buy*	82	1,872.50p	Automatic Execution	12:02:02 - 05-May-26
Sell*	37	1,872.00p	Automatic Execution	12:02:02 - 05-May-26
Sell*	54	1,872.00p	Automatic Execution	12:02:02 - 05-May-26
Buy*	11	1,872.50p	Automatic Execution	12:02:02 - 05-May-26
Sell*	10	1,872.00p	Automatic Execution	12:01:55 - 05-May-26
Unknown*	200	1,872.25p	SI Trade	12:01:54 - 05-May-26
Sell*	200	1,871.50p	SI Trade	12:01:54 - 05-May-26
Buy*	115	1,872.00p	Automatic Execution	12:01:54 - 05-May-26
Unknown*	180	1,871.50p	SI Trade	12:01:52 - 05-May-26
Unknown*	20	1,871.50p	SI Trade	12:01:52 - 05-May-26

See more Carnival trades

Carnival (CCL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th May 2026 (Mon)	1,978.00	1,978.00	1,978.00	1,978.00	0
1st May 2026 (Fri)	1,966.00	1,997.50	1,909.50	1,978.00	775,063
30th Apr 2026 (Thu)	1,870.00	2,015.00	1,855.00	1,970.00	1,112,461
29th Apr 2026 (Wed)	1,944.00	1,951.50	1,881.50	1,889.50	3,041,803
28th Apr 2026 (Tue)	1,969.50	1,973.50	1,930.50	1,944.00	1,005,426
27th Apr 2026 (Mon)	1,992.50	2,009.00	1,947.00	1,947.00	665,384
24th Apr 2026 (Fri)	1,976.50	2,006.00	1,952.50	1,972.00	444,472
23rd Apr 2026 (Thu)	1,987.00	2,017.00	1,958.00	2,002.00	465,845
22nd Apr 2026 (Wed)	2,058.00	2,058.00	1,998.50	2,020.00	1,743,507
21st Apr 2026 (Tue)	2,146.00	2,151.00	2,038.00	2,038.00	1,086,936
20th Apr 2026 (Mon)	2,122.00	2,139.00	2,097.00	2,127.00	847,446
17th Apr 2026 (Fri)	2,033.00	2,215.00	2,015.00	2,178.00	1,555,231
16th Apr 2026 (Thu)	2,111.00	2,145.00	2,026.00	2,033.00	677,087
15th Apr 2026 (Wed)	2,114.00	2,130.00	2,080.00	2,094.00	553,449
14th Apr 2026 (Tue)	2,030.00	2,114.00	2,028.00	2,114.00	604,640
13th Apr 2026 (Mon)	2,019.00	2,032.00	1,986.50	2,007.00	636,906
10th Apr 2026 (Fri)	2,069.00	2,112.00	2,053.00	2,061.00	537,341
9th Apr 2026 (Thu)	2,077.00	2,085.00	2,004.00	2,036.00	950,343
8th Apr 2026 (Wed)	2,045.00	2,147.00	2,025.00	2,074.00	2,148,384
7th Apr 2026 (Tue)	1,931.00	1,960.50	1,871.00	1,877.50	637,514
6th Apr 2026 (Mon)	1,936.50	1,936.50	1,936.50	1,936.50	0

See more Carnival price history

Date	Source	Headline
Carnival (CCL) Regulatory News
1st May 2026 2:00 pm	PRN	Court Sanction of Scheme of Arrangement
30th Apr 2026 6:00 pm	RNS	FTSE Russell Index Changes
28th Apr 2026 6:00 pm	RNS	Carnival
24th Apr 2026 7:00 am	PRN	Notification to Untraced Shareholders
23rd Apr 2026 4:30 pm	PRN	Notification of Transactions of Directors/PDMRS
20th Apr 2026 2:15 pm	PRN	Results of the Court Meeting, Special Meetings and Annual General Meetings
7th Apr 2026 7:00 am	PRN	BLOCK LISTING RETURN
7th Apr 2026 7:00 am	PRN	CARNIVAL PLC - VOTING RIGHTS AND CAPITAL
7th Apr 2026 7:00 am	PRN	BLOCK LISTING RETURN
2nd Apr 2026 4:30 pm	PRN	Notification of Transactions of Directors/PDMRs

See more Carnival regulatory news

FTSE 100 Latest

Value10,248.03

Change-115.90