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 1,958.50p on 17-12-2025 at 14:24:02
Change -19.50p -0.99%
Buy 1,960.00p
Sell 1,957.50p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 39.00 at 1,958.50p
Day's Volume: 290,235
Last Close: 1,978.00p
Open: 1,968.00p
ISIN: GB0031215220
Day's Range 1,956.50p - 1,976.50p
52wk Range: 1,054.50p - 2,206.00p
Market Capitalisation: £25.72b
VWAP: 1,967.28214p
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
Sell* 39 1,958.50p Automatic Execution
 14:21:39 - 17-Dec-25
Sell* 58 1,958.50p Automatic Execution
 14:21:39 - 17-Dec-25
Sell* 311 1,959.00p Automatic Execution
 14:21:39 - 17-Dec-25
Sell* 87 1,958.344p Ordinary
 14:18:30 - 17-Dec-25
Sell* 66 1,958.00p Automatic Execution
 14:18:15 - 17-Dec-25
Sell* 77 1,958.00p Automatic Execution
 14:18:15 - 17-Dec-25
Sell* 16 1,958.50p Automatic Execution
 14:17:49 - 17-Dec-25
Sell* 30 1,958.50p Automatic Execution
 14:17:49 - 17-Dec-25
Sell* 54 1,959.50p Automatic Execution
 14:12:44 - 17-Dec-25
Buy* 30 1,960.50p Automatic Execution
 14:12:43 - 17-Dec-25
See more Carnival trades

Carnival (CCL) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Dec 2025 (Wed) 1,968.00 1,976.50 1,956.50 1,978.00 290,235
16th Dec 2025 (Tue) 1,945.00 1,996.50 1,945.00 1,978.00 1,097,464
15th Dec 2025 (Mon) 1,915.00 1,964.00 1,912.50 1,946.50 358,327
12th Dec 2025 (Fri) 1,924.00 1,942.50 1,907.50 1,915.00 452,244
11th Dec 2025 (Thu) 1,800.00 1,900.50 1,792.00 1,885.00 714,089
10th Dec 2025 (Wed) 1,777.00 1,815.50 1,772.00 1,807.50 1,018,881
9th Dec 2025 (Tue) 1,796.00 1,800.50 1,759.00 1,781.50 247,822
8th Dec 2025 (Mon) 1,797.00 1,809.50 1,779.00 1,788.50 253,944
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
See more Carnival price history

Carnival (CCL) Regulatory News

Date Source Headline
10th Dec 2025 3:15 pm PRN CARNIVAL CORPORATION & PLC TO HOLD CONFERENCE CALL ON FOURTH QUARTER EARNINGS
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
See more Carnival regulatory news

Carnival (CCL) Share News

UK earnings, trading statements calendar - next 7 days

15th Dec 2025 12:03

Read More

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

See more Carnival news
FTSE 100 Latest
Value9,832.09
Change147.30

Login to your account

Forgot Password?

Not Registered