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 1,805.00p on 17-11-2025 at 12:52:10
Change -7.00p -0.39%
Buy 1,805.50p
Sell 1,804.50p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 47.00 at 1,805.00p
Day's Volume: 59,629
Last Close: 1,812.00p
Open: 1,820.00p
ISIN: GB0031215220
Day's Range 1,804.50p - 1,821.50p
52wk Range: 1,054.50p - 2,206.00p
Market Capitalisation: £23.70b
VWAP: 1,810.7048p
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* 47 1,805.00p Automatic Execution
 12:52:10 - 17-Nov-25
Sell* 2 1,805.00p Automatic Execution
 12:52:10 - 17-Nov-25
Sell* 71 1,806.00p Automatic Execution
 12:50:32 - 17-Nov-25
Sell* 28 1,806.00p Automatic Execution
 12:50:32 - 17-Nov-25
Sell* 11 1,805.00p Automatic Execution
 12:49:22 - 17-Nov-25
Buy* 1 1,805.00p Automatic Execution
 12:47:07 - 17-Nov-25
Buy* 50 1,805.50p SI Trade
 12:45:42 - 17-Nov-25
Sell* 94 1,806.00p Automatic Execution
 12:45:42 - 17-Nov-25
Unknown* 0 1,807.00p SI Trade
 12:44:23 - 17-Nov-25
Sell* 1 1,806.00p Automatic Execution
 12:43:06 - 17-Nov-25
See more Carnival trades

Carnival (CCL) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Nov 2025 (Mon) 1,820.00 1,821.50 1,804.50 1,812.00 59,629
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
7th Nov 2025 (Fri) 1,831.50 1,842.50 1,791.00 1,809.50 552,189
6th Nov 2025 (Thu) 1,860.50 1,870.00 1,819.50 1,825.00 354,742
5th Nov 2025 (Wed) 1,836.00 1,891.00 1,823.00 1,877.00 779,705
4th Nov 2025 (Tue) 1,943.00 1,948.50 1,822.00 1,847.50 890,670
3rd Nov 2025 (Mon) 1,975.00 1,991.00 1,937.50 1,966.00 228,629
31st Oct 2025 (Fri) 1,973.00 1,989.50 1,931.00 1,980.50 387,930
30th Oct 2025 (Thu) 1,932.00 1,987.50 1,906.50 1,973.00 454,131
29th Oct 2025 (Wed) 1,929.00 1,948.00 1,895.50 1,940.00 449,603
28th Oct 2025 (Tue) 1,984.50 1,990.00 1,892.50 1,933.00 778,456
27th Oct 2025 (Mon) 2,023.00 2,025.00 1,984.50 1,985.00 196,585
24th Oct 2025 (Fri) 1,993.50 2,038.00 1,993.50 2,021.00 217,478
23rd Oct 2025 (Thu) 2,020.00 2,032.00 1,979.50 1,992.50 363,989
22nd Oct 2025 (Wed) 2,017.00 2,053.00 2,014.00 2,018.00 551,273
21st Oct 2025 (Tue) 1,949.50 2,008.00 1,930.00 1,994.50 372,611
20th Oct 2025 (Mon) 1,927.00 1,954.50 1,915.00 1,941.00 473,853
17th Oct 2025 (Fri) 1,902.00 1,919.50 1,867.00 1,898.00 476,994
See more Carnival price history

Carnival (CCL) Regulatory News

Date Source Headline
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
29th Sep 2025 3:08 pm RNS 3rd Quarter Results
29th Sep 2025 2:15 pm PRN Carnival Corporation 3Q 2025 Earnings
29th Sep 2025 2:15 pm PRN CURRENT REPORT ON FORM 8-K
See more Carnival regulatory news

Carnival (CCL) Share News

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

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

See more Carnival news
FTSE 100 Latest
Value9,671.74
Change-26.63

Login to your account

Forgot Password?

Not Registered