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	1,796.50p on 05-12-2025 at 19:40:05
Change	17.50p 0.98%
Buy	1,797.00p
Sell	1,795.50p

Last Trade:	Buy 832.00 at 1,796.50p
Day's Volume:	397,837
Last Close:	1,796.50p
Open:	1,800.00p
ISIN:	GB0031215220

Day's Range	1,777.00p - 1,809.50p
52wk Range:	1,054.50p - 2,206.00p
Market Capitalisation:	£23.59b
VWAP:	1,796.98326p
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

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Carnival (CCL) Latest Trades
Buy*	832	1,796.50p	Automatic Execution	16:36:13 - 05-Dec-25
Buy*	64,833	1,796.50p	Suspected BUY Trade	16:35:12 - 05-Dec-25
Buy*	30	1,796.00p	Automatic Execution	16:29:19 - 05-Dec-25
Buy*	293	1,796.00p	Automatic Execution	16:29:19 - 05-Dec-25
Buy*	3	1,796.00p	Automatic Execution	16:29:13 - 05-Dec-25
Buy*	8	1,796.00p	Automatic Execution	16:29:13 - 05-Dec-25
Buy*	84	1,796.00p	Automatic Execution	16:29:11 - 05-Dec-25
Sell*	96	1,795.50p	Automatic Execution	16:29:11 - 05-Dec-25
Sell*	20	1,795.50p	Automatic Execution	16:29:11 - 05-Dec-25
Sell*	61	1,796.00p	Automatic Execution	16:29:11 - 05-Dec-25

See more Carnival trades

Carnival (CCL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	1,800.00	1,809.50	1,777.00	1,796.50	397,837
4th Dec 2025 (Thu)	1,809.00	1,822.00	1,770.00	1,779.00	358,765
3rd Dec 2025 (Wed)	1,807.50	1,815.00	1,776.50	1,794.50	713,099
2nd Dec 2025 (Tue)	1,810.00	1,832.00	1,783.00	1,813.00	275,335
1st Dec 2025 (Mon)	1,803.00	1,807.00	1,782.50	1,805.00	735,183
28th Nov 2025 (Fri)	1,858.50	1,858.50	1,785.00	1,813.50	534,807
27th Nov 2025 (Thu)	1,799.00	1,860.50	1,787.50	1,839.50	646,981
26th Nov 2025 (Wed)	1,817.50	1,823.50	1,774.00	1,796.50	544,665
25th Nov 2025 (Tue)	1,807.00	1,829.00	1,721.50	1,800.00	997,222
24th Nov 2025 (Mon)	1,845.00	1,868.50	1,839.00	1,844.00	832,482
21st Nov 2025 (Fri)	1,764.50	1,813.50	1,754.50	1,808.50	394,386
20th Nov 2025 (Thu)	1,846.00	1,846.00	1,804.00	1,807.00	373,839
19th Nov 2025 (Wed)	1,799.00	1,830.50	1,788.50	1,812.00	942,309
18th Nov 2025 (Tue)	1,753.50	1,806.00	1,745.50	1,800.00	494,664
17th Nov 2025 (Mon)	1,820.00	1,821.50	1,775.50	1,794.50	375,802
14th Nov 2025 (Fri)	1,810.00	1,824.50	1,758.00	1,812.00	383,243
13th Nov 2025 (Thu)	1,888.50	1,905.00	1,846.50	1,846.50	398,804
12th Nov 2025 (Wed)	1,867.00	1,925.00	1,853.00	1,889.00	511,250
11th Nov 2025 (Tue)	1,851.50	1,868.00	1,845.50	1,856.00	278,120
10th Nov 2025 (Mon)	1,854.50	1,883.00	1,839.50	1,851.00	314,884

See more Carnival price history

Date	Source	Headline
Carnival (CCL) Regulatory News
5th Dec 2025 2:15 pm	PRN	CARNIVAL PLC - VOTING RIGHTS AND CAPITAL
27th Nov 2025 7:00 am	PRN	Notification of Transactions of Directors/PDMRs
25th Nov 2025 1:45 pm	PRN	External Directorship Notification
7th Nov 2025 2:15 pm	PRN	Voting Rights and Capital
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

See more Carnival regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86