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	2,350.00p on 27-02-2026 at 19:02:12
Change	-34.00p -1.43%
Buy	2,349.00p
Sell	2,347.00p

Last Trade:	Buy 5.00 at 2,350.00p
Day's Volume:	633,684
Last Close:	2,350.00p
Open:	2,399.00p
ISIN:	GB0031215220

Day's Range	2,314.00p - 2,408.00p
52wk Range:	1,054.50p - 2,487.00p
Market Capitalisation:	£30.85b
VWAP:	2,347.40097p
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*	5	2,350.00p	SI Trade	16:35:26 - 27-Feb-26
Buy*	5	2,350.00p	SI Trade	16:35:26 - 27-Feb-26
Buy*	14	2,350.00p	SI Trade	16:35:26 - 27-Feb-26
Buy*	221	2,350.00p	SI Trade	16:35:26 - 27-Feb-26
Buy*	987	2,350.00p	SI Trade	16:35:26 - 27-Feb-26
Buy*	204	2,350.00p	SI Trade	16:35:26 - 27-Feb-26
Buy*	484	2,350.00p	SI Trade	16:35:26 - 27-Feb-26
Buy*	138,546	2,350.00p	Suspected BUY Trade	16:35:26 - 27-Feb-26
Unknown*	0	2,349.00p	SI Trade	16:29:38 - 27-Feb-26
Sell*	191	2,347.293p	Ordinary	16:29:38 - 27-Feb-26

See more Carnival trades

Carnival (CCL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Feb 2026 (Fri)	2,399.00	2,408.00	2,314.00	2,350.00	633,684
26th Feb 2026 (Thu)	2,317.00	2,426.00	2,317.00	2,384.00	468,072
25th Feb 2026 (Wed)	2,317.00	2,342.00	2,297.00	2,324.00	256,146
24th Feb 2026 (Tue)	2,271.00	2,331.00	2,225.00	2,300.00	372,551
23rd Feb 2026 (Mon)	2,350.00	2,389.00	2,213.00	2,236.00	526,444
20th Feb 2026 (Fri)	2,374.00	2,392.00	2,316.00	2,349.00	780,730
19th Feb 2026 (Thu)	2,436.00	2,436.00	2,369.00	2,385.00	631,606
18th Feb 2026 (Wed)	2,413.00	2,434.00	2,338.00	2,424.00	373,207
17th Feb 2026 (Tue)	2,322.00	2,420.00	2,316.00	2,408.00	562,301
16th Feb 2026 (Mon)	2,359.00	2,381.00	2,318.00	2,318.00	180,812
13th Feb 2026 (Fri)	2,373.00	2,385.00	2,288.00	2,339.00	474,347
12th Feb 2026 (Thu)	2,398.00	2,445.00	2,363.00	2,368.00	424,352
11th Feb 2026 (Wed)	2,442.00	2,449.00	2,370.00	2,370.00	817,657
10th Feb 2026 (Tue)	2,394.00	2,439.00	2,353.00	2,438.00	1,373,448
9th Feb 2026 (Mon)	2,476.00	2,487.00	2,394.00	2,406.00	763,021
6th Feb 2026 (Fri)	2,296.00	2,424.00	2,285.00	2,415.00	695,540
5th Feb 2026 (Thu)	2,336.00	2,385.00	2,301.00	2,328.00	509,038
4th Feb 2026 (Wed)	2,326.00	2,350.00	2,264.00	2,342.00	381,132
3rd Feb 2026 (Tue)	2,360.00	2,400.00	2,294.00	2,338.00	988,725
2nd Feb 2026 (Mon)	2,165.00	2,345.00	2,151.00	2,333.00	1,402,055
30th Jan 2026 (Fri)	2,230.00	2,243.00	2,153.00	2,158.00	864,478
29th Jan 2026 (Thu)	2,052.00	2,231.00	2,051.00	2,190.00	1,685,833
28th Jan 2026 (Wed)	2,083.00	2,101.00	2,055.00	2,069.00	573,660

See more Carnival price history

Date	Source	Headline
Carnival (CCL) Regulatory News
27th Feb 2026 2:15 pm	PRN	Carnival Plc Annual Report
23rd Feb 2026 7:00 am	PRN	Current Report on Form 8-K
18th Feb 2026 2:30 pm	PRN	Carnival Corporation & plc Announces Exchange Rate for Quarterly Dividend
13th Feb 2026 7:00 am	PRN	Current Report on Form 8-K
12th Feb 2026 4:30 pm	PRN	Notification of Transactions of Directors/PDMRS
9th Feb 2026 2:15 pm	PRN	CARNIVAL PLC - VOTING RIGHTS AND CAPITAL
27th Jan 2026 3:24 pm	RNS	Final Results
7th Jan 2026 2:15 pm	PRN	Total Voting Rights
22nd Dec 2025 7:00 am	RNS	MATERIALS FILED WITH U.S. SECURITIES AND EXCHANGE COMMISSION
22nd Dec 2025 7:00 am	PRN	MATERIALS FILED WITH U.S. SECURITIES AND EXCHANGE COMMISSION

See more Carnival regulatory news

FTSE 100 Latest

Value10,910.55

Change63.85