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	1,839.50p on 16-03-2026 at 18:45:07
Change	26.50p 1.46%
Buy	1,841.50p
Sell	1,839.00p

Last Trade:	Buy 7,784.00 at 1,839.50p
Day's Volume:	873,514
Last Close:	1,839.50p
Open:	1,798.00p
ISIN:	GB0031215220

Day's Range	1,775.50p - 1,876.00p
52wk Range:	1,054.50p - 2,487.00p
Market Capitalisation:	£24.15b
VWAP:	1,836.16345p
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*	7,784	1,839.50p	SI Trade Negotiated Trade	17:44:37 - 16-Mar-26
Buy*	7,295	1,839.50p	SI Trade Negotiated Trade	17:44:37 - 16-Mar-26
Unknown*	1,000	1,839.50p	OTC Trade	17:05:45 - 16-Mar-26
Buy*	141	1,839.50p	SI Trade Negotiated Trade	16:49:01 - 16-Mar-26
Sell*	216	1,839.50p	Automatic Execution	16:36:29 - 16-Mar-26
Sell*	155,055	1,839.50p	Uncrossing Trade	16:35:03 - 16-Mar-26
Sell*	10,501	1,852.35488p	Negotiated Trade	16:34:50 - 16-Mar-26
Sell*	24	1,838.00p	Automatic Execution	16:29:55 - 16-Mar-26
Sell*	56	1,838.00p	Automatic Execution	16:29:37 - 16-Mar-26
Sell*	56	1,839.00p	Automatic Execution	16:29:37 - 16-Mar-26

See more Carnival trades

Carnival (CCL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Mar 2026 (Mon)	1,798.00	1,876.00	1,775.50	1,839.50	873,514
13th Mar 2026 (Fri)	1,803.50	1,862.00	1,775.00	1,813.00	1,223,650
12th Mar 2026 (Thu)	1,889.50	1,906.00	1,808.50	1,824.00	881,077
11th Mar 2026 (Wed)	1,923.50	1,973.00	1,903.50	1,917.00	4,766,713
10th Mar 2026 (Tue)	1,941.00	1,994.00	1,880.00	1,931.00	4,517,645
9th Mar 2026 (Mon)	1,852.50	1,903.00	1,759.50	1,866.00	1,096,891
6th Mar 2026 (Fri)	2,063.00	2,071.00	1,906.50	1,921.50	1,062,348
5th Mar 2026 (Thu)	2,104.00	2,132.00	2,048.00	2,056.00	1,341,457
4th Mar 2026 (Wed)	2,094.00	2,158.00	2,085.00	2,138.00	707,621
3rd Mar 2026 (Tue)	2,124.00	2,126.00	2,035.00	2,073.00	1,580,425
2nd Mar 2026 (Mon)	2,150.00	2,198.00	2,073.00	2,160.00	2,278,975
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

See more Carnival price history

Date	Source	Headline
Carnival (CCL) Regulatory News
4th Mar 2026 2:15 pm	PRN	CARNIVAL PLC - VOTING RIGHTS AND CAPITAL
2nd Mar 2026 7:00 am	PRN	PUBLICATION OF SHAREHOLDER DOCUMENT
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

See more Carnival regulatory news

FTSE 100 Latest

Value10,317.69

Change56.54