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 1,914.50p on 28-10-2025 at 16:13:53
Change -70.50p -3.55%
Buy 1,915.00p
Sell 1,913.50p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 10.00 at 1,914.50p
Day's Volume: 484,063
Last Close: 1,985.00p
Open: 1,984.50p
ISIN: GB0031215220
Day's Range 1,892.50p - 1,990.00p
52wk Range: 1,054.50p - 2,206.00p
Market Capitalisation: £25.14b
VWAP: 1,926.45721p
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* 10 1,914.50p Automatic Execution
 16:13:49 - 28-Oct-25
Sell* 22 1,914.00p Automatic Execution
 16:13:45 - 28-Oct-25
Sell* 11 1,914.00p Automatic Execution
 16:13:45 - 28-Oct-25
Sell* 20 1,914.50p Automatic Execution
 16:13:45 - 28-Oct-25
Sell* 10 1,914.50p Automatic Execution
 16:13:45 - 28-Oct-25
Buy* 17 1,915.00p Automatic Execution
 16:13:45 - 28-Oct-25
Buy* 84 1,915.00p Automatic Execution
 16:13:45 - 28-Oct-25
Buy* 84 1,914.50p Automatic Execution
 16:13:45 - 28-Oct-25
Buy* 50 1,914.00p Automatic Execution
 16:13:45 - 28-Oct-25
Buy* 84 1,914.00p SI Trade
 16:13:43 - 28-Oct-25
See more Carnival trades

Carnival (CCL) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Oct 2025 (Tue) 1,984.50 1,990.00 1,892.50 1,985.00 484,063
27th Oct 2025 (Mon) 2,023.00 2,025.00 1,984.50 1,985.00 196,585
24th Oct 2025 (Fri) 1,993.50 2,038.00 1,993.50 2,021.00 217,478
23rd Oct 2025 (Thu) 2,020.00 2,032.00 1,979.50 1,992.50 363,989
22nd Oct 2025 (Wed) 2,017.00 2,053.00 2,014.00 2,018.00 551,273
21st Oct 2025 (Tue) 1,949.50 2,008.00 1,930.00 1,994.50 372,611
20th Oct 2025 (Mon) 1,927.00 1,954.50 1,915.00 1,941.00 473,853
17th Oct 2025 (Fri) 1,902.00 1,919.50 1,867.00 1,898.00 476,994
16th Oct 2025 (Thu) 1,971.50 1,977.00 1,934.00 1,955.00 317,996
15th Oct 2025 (Wed) 1,984.50 2,007.00 1,975.00 1,976.50 535,340
14th Oct 2025 (Tue) 1,910.50 1,965.50 1,891.50 1,965.50 516,139
13th Oct 2025 (Mon) 1,918.50 1,953.50 1,913.50 1,925.00 285,350
10th Oct 2025 (Fri) 1,966.00 1,979.00 1,910.00 1,910.00 623,794
9th Oct 2025 (Thu) 1,976.50 1,998.50 1,964.50 1,979.50 306,515
8th Oct 2025 (Wed) 1,951.00 1,991.50 1,938.00 1,986.00 515,242
7th Oct 2025 (Tue) 1,971.50 1,995.00 1,932.00 1,932.00 461,997
6th Oct 2025 (Mon) 1,970.00 1,979.00 1,918.50 1,955.50 390,899
3rd Oct 2025 (Fri) 1,979.50 1,998.00 1,968.50 1,971.50 264,785
2nd Oct 2025 (Thu) 1,941.50 1,982.50 1,937.50 1,963.00 517,554
1st Oct 2025 (Wed) 1,961.00 1,968.00 1,925.00 1,943.00 523,096
30th Sep 2025 (Tue) 1,991.00 2,039.00 1,965.50 1,977.50 1,101,128
29th Sep 2025 (Mon) 2,107.00 2,200.00 1,958.50 1,962.00 1,528,387
See more Carnival price history

Carnival (CCL) Regulatory News

Date Source Headline
16th Oct 2025 7:00 am PRN Carnival Corporation & plc Announces Closing of $1.25 Billion 5.125% Senior Unsecured Notes Offering
7th Oct 2025 2:15 pm PRN Voting Rights and Capital
6th Oct 2025 2:15 pm PRN BLOCK LISTING RETURN
6th Oct 2025 2:15 pm PRN BLOCK LISTING RETURN
1st Oct 2025 7:00 am PRN Carnival Corporation & plc Announces Pricing of $1.25 Billion 5.125% Senior Unsecured Notes Offering
30th Sep 2025 1:30 pm PRN Carnival Corporation & plc Announces the Launch of New Senior Unsecured Notes Offering
29th Sep 2025 3:08 pm RNS 3rd Quarter Results
29th Sep 2025 2:15 pm PRN Carnival Corporation 3Q 2025 Earnings
29th Sep 2025 2:15 pm PRN CURRENT REPORT ON FORM 8-K
15th Sep 2025 2:15 pm PRN Carnival Corporation & Plc to Hold Conference Call on Third Quarter Earnings
See more Carnival regulatory news

Carnival (CCL) Share News

LONDON BROKER RATINGS: UBS raises 3i Group; Exane BNP cuts BT

2nd Oct 2025 09:49

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

Carnival touts record income in third quarter as lifts annual guidance

29th Sep 2025 15:32

(Alliance News) - Carnival PLC & Corp on Monday reported record-high income during the third quarter of its current financial year, driven by strong demand and onboard spending, and upgraded its full-year guidance. Read More

UK earnings, trading statements calendar - next 7 days

22nd Sep 2025 13:49

Read More

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

See more Carnival news
FTSE 100 Latest
Value9,702.58
Change48.76

Login to your account

Forgot Password?

Not Registered