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 2,185.00p on 28-08-2025 at 18:30:05
Change 13.00p 0.6%
Buy 2,185.00p
Sell 2,183.00p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 1,075.00 at 2,200.00p
Day's Volume: 369,162
Last Close: 2,185.00p
Open: 2,181.00p
ISIN: GB0031215220
Day's Range 2,173.00p - 2,206.00p
52wk Range: 1,054.50p - 2,206.00p
Market Capitalisation: £28.68b
VWAP: 2,191.10206p
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* 1,075 2,200.00p Suspected BUY Trade
 16:42:20 - 28-Aug-25
Buy* 352 2,185.00p Automatic Execution
 16:35:01 - 28-Aug-25
Buy* 46,716 2,185.00p Suspected BUY Trade
 16:35:01 - 28-Aug-25
Sell* 88 2,184.00p Automatic Execution
 16:29:26 - 28-Aug-25
Sell* 4 2,184.00p Automatic Execution
 16:29:26 - 28-Aug-25
Sell* 34 2,184.00p Automatic Execution
 16:29:26 - 28-Aug-25
Sell* 1 2,184.00p Automatic Execution
 16:29:02 - 28-Aug-25
Unknown* 61 2,184.00p SI Trade
 16:27:21 - 28-Aug-25
Buy* 246 2,184.00p Automatic Execution
 16:27:04 - 28-Aug-25
Buy* 11 2,184.00p Automatic Execution
 16:27:04 - 28-Aug-25
See more Carnival trades

Carnival (CCL) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Aug 2025 (Wed) 2,152.00 2,182.00 2,147.00 2,172.00 661,654
26th Aug 2025 (Tue) 2,102.00 2,139.00 2,093.00 2,129.00 688,906
25th Aug 2025 (Mon) 2,099.00 2,099.00 2,099.00 2,099.00 0
22nd Aug 2025 (Fri) 2,017.00 2,100.00 2,012.00 2,099.00 501,426
21st Aug 2025 (Thu) 2,005.00 2,022.00 1,984.00 2,016.00 314,787
20th Aug 2025 (Wed) 2,015.00 2,017.00 1,964.50 2,010.00 420,917
19th Aug 2025 (Tue) 2,044.00 2,056.00 2,010.00 2,043.00 377,660
18th Aug 2025 (Mon) 1,973.00 2,042.00 1,973.00 2,040.00 642,587
15th Aug 2025 (Fri) 2,040.00 2,063.00 2,013.00 2,027.00 405,422
14th Aug 2025 (Thu) 2,057.00 2,064.00 2,027.00 2,044.00 328,880
13th Aug 2025 (Wed) 2,018.00 2,049.00 2,015.00 2,037.00 316,662
12th Aug 2025 (Tue) 1,976.00 2,027.00 1,962.50 2,005.00 817,532
11th Aug 2025 (Mon) 1,969.00 1,989.00 1,945.00 1,981.00 428,438
8th Aug 2025 (Fri) 1,986.50 1,995.00 1,969.00 1,983.50 510,023
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
See more Carnival price history

Carnival (CCL) Regulatory News

Date Source Headline
26th Aug 2025 7:00 am PRN Notification of Transactions of Directors/PDMRS
19th Aug 2025 1:35 pm PRN Current Report on Form 8-K
11th Aug 2025 7:00 am PRN CURRENT REPORT ON FORM 8-K
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
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
Value9,216.82
Change-38.68

Login to your account

Forgot Password?

Not Registered