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

Created with Highcharts 10.3.2No Chart DataTimezone: Europe/London - Charts by shareprices.com
Price 2,001.00p on 07-08-2025 at 18:50:05
Change -16.00p -0.79%
Buy 1,997.00p
Sell 1,995.50p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 53.00 at 2,001.00p
Day's Volume: 511,349
Last Close: 2,001.00p
Open: 2,030.00p
ISIN: GB0031215220
Day's Range 1,991.50p - 2,055.00p
52wk Range: 1,033.50p - 2,138.00p
Market Capitalisation: £26.27b
VWAP: 2,013.53121p
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* 53 2,001.00p SI Trade
 16:35:28 - 07-Aug-25
Buy* 117 2,001.00p SI Trade
 16:35:28 - 07-Aug-25
Buy* 164 2,001.00p SI Trade
 16:35:28 - 07-Aug-25
Buy* 150 2,001.00p SI Trade
 16:35:28 - 07-Aug-25
Buy* 54 2,001.00p SI Trade
 16:35:28 - 07-Aug-25
Buy* 177 2,001.00p SI Trade
 16:35:28 - 07-Aug-25
Buy* 130,383 2,001.00p Suspected BUY Trade
 16:35:28 - 07-Aug-25
Buy* 240 1,997.50p Automatic Execution
 16:29:54 - 07-Aug-25
Buy* 57 1,997.50p Automatic Execution
 16:29:54 - 07-Aug-25
Sell* 1 1,996.00p Automatic Execution
 16:29:44 - 07-Aug-25
See more Carnival trades

Carnival (CCL) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 2,030.00 2,055.00 1,991.50 2,001.00 511,349
6th Aug 2025 (Wed) 2,028.00 2,041.00 2,009.00 2,017.00 726,830
5th Aug 2025 (Tue) 2,053.00 2,077.00 1,999.00 2,007.00 472,460
4th Aug 2025 (Mon) 2,016.00 2,054.00 2,011.00 2,044.00 632,376
1st Aug 2025 (Fri) 2,051.00 2,071.00 1,921.00 1,994.50 802,497
31st Jul 2025 (Thu) 2,085.00 2,138.00 2,055.00 2,086.00 671,704
30th Jul 2025 (Wed) 2,027.00 2,090.00 2,013.00 2,073.00 475,377
29th Jul 2025 (Tue) 2,030.00 2,047.00 1,969.00 2,022.00 699,440
28th Jul 2025 (Mon) 2,063.00 2,068.00 2,010.00 2,015.00 337,350
25th Jul 2025 (Fri) 2,004.00 2,032.00 1,999.00 2,012.00 294,103
24th Jul 2025 (Thu) 2,054.00 2,067.00 2,027.00 2,033.00 381,172
23rd Jul 2025 (Wed) 2,048.00 2,078.00 2,033.00 2,066.00 965,721
22nd Jul 2025 (Tue) 2,031.00 2,046.00 1,988.50 2,009.00 526,155
21st Jul 2025 (Mon) 2,008.00 2,050.00 2,008.00 2,045.00 544,082
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
See more Carnival price history

Carnival (CCL) Regulatory News

Date Source Headline
7th Aug 2025 2:15 pm PRN CARNIVAL PLC - VOTING RIGHTS AND CAPITAL
6th Aug 2025 4:30 pm PRN Notification of Transactions of Directors/PDMRS
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
See more Carnival regulatory news

Carnival (CCL) Share News

LONDON BROKER RATINGS: Compass targets lifted after guidance upgraded

23rd Jul 2025 09:35

(Alliance News) - The following London-listed shares received analyst recommendations Wednesday morning and on Tuesday: Read More

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

See more Carnival news
FTSE 100 Latest
Value9,100.77
Change-63.54

Login to your account

Forgot Password?

Not Registered