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 1,321.00p on 06-05-2025 at 12:19:55
Change -25.827p -1.92%
Buy 1,322.50p
Sell 1,320.50p
Buy / Sell CCL Shares
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 60.00 at 1,321.00p
Day's Volume: 115,449
Last Close: 1,346.827p
Open: 1,336.00p
ISIN: GB0031215220
Day's Range 1,302.50p - 1,338.50p
52wk Range: 966.20p - 2,095.00p
Market Capitalisation: £17,323m
VWAP: 1,320.38004p
Shares in Issue: 1,311m

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* 60 1,321.00p Automatic Execution
 13:18:32 - 06-May-25
Buy* 183 1,321.00p Automatic Execution
 13:15:21 - 06-May-25
Buy* 6 1,321.00p Automatic Execution
 13:15:21 - 06-May-25
Sell* 70 1,319.50p Automatic Execution
 13:11:42 - 06-May-25
Buy* 200 1,321.1225p Ordinary
 13:11:34 - 06-May-25
Sell* 21 1,321.00p Automatic Execution
 13:09:29 - 06-May-25
Sell* 114 1,321.50p Automatic Execution
 13:09:08 - 06-May-25
Sell* 114 1,321.50p Automatic Execution
 13:09:08 - 06-May-25
Sell* 25 1,321.50p Automatic Execution
 13:09:08 - 06-May-25
Sell* 236 1,320.045p Ordinary
 13:03:27 - 06-May-25
See more Carnival trades

Carnival (CCL) Share Price History

Time period:
to
Date Open High Low Close Volume
5th May 2025 (Mon) 1,346.827 1,346.827 1,346.827 1,346.827 1
2nd May 2025 (Fri) 1,292.00 1,330.50 1,291.00 1,324.00 481,976
1st May 2025 (Thu) 1,250.00 1,295.50 1,250.00 1,292.00 461,307
30th Apr 2025 (Wed) 1,265.50 1,283.00 1,189.50 1,250.50 1,118,275
29th Apr 2025 (Tue) 1,283.00 1,321.00 1,240.00 1,259.50 920,795
28th Apr 2025 (Mon) 1,270.00 1,310.50 1,267.50 1,286.50 511,032
25th Apr 2025 (Fri) 1,272.00 1,290.00 1,264.50 1,275.50 549,899
24th Apr 2025 (Thu) 1,269.50 1,269.50 1,247.00 1,254.50 397,656
23rd Apr 2025 (Wed) 1,228.00 1,322.00 1,228.00 1,282.50 867,240
22nd Apr 2025 (Tue) 1,187.00 1,204.50 1,152.00 1,200.00 525,876
21st Apr 2025 (Mon) 1,226.50 1,226.50 1,226.50 1,226.50 0
18th Apr 2025 (Fri) 1,226.50 1,226.50 1,226.50 1,226.50 0
17th Apr 2025 (Thu) 1,229.50 1,235.50 1,205.50 1,226.50 906,580
16th Apr 2025 (Wed) 1,216.50 1,243.00 1,200.00 1,237.50 439,944
15th Apr 2025 (Tue) 1,225.50 1,240.00 1,205.50 1,226.00 455,526
14th Apr 2025 (Mon) 1,220.50 1,262.00 1,211.50 1,216.00 684,016
11th Apr 2025 (Fri) 1,233.00 1,240.50 1,178.00 1,197.00 706,282
10th Apr 2025 (Thu) 1,364.50 1,429.00 1,228.50 1,233.00 1,478,341
9th Apr 2025 (Wed) 1,163.00 1,235.00 1,152.50 1,183.00 1,228,627
8th Apr 2025 (Tue) 1,176.00 1,260.00 1,175.00 1,224.00 1,278,380
7th Apr 2025 (Mon) 1,085.50 1,211.00 1,054.50 1,134.00 1,304,359
See more Carnival price history

Carnival (CCL) Regulatory News

Date Source Headline
24th Apr 2025 4:30 pm PRN Notification of Transactions of Directors/PDMRS
22nd Apr 2025 11:31 am PRN Carnival Corporation & plc Announces the Partial Redemption of Existing $1.4 Billion 7.625% Senior Unsecured Notes due 2026
22nd Apr 2025 7:00 am PRN Notification of Transactions of Directors/PDMRS
17th Apr 2025 2:15 pm PRN Results of Annual General Meetings
4th Apr 2025 2:15 pm PRN Voting Rights and Capital
25th Mar 2025 2:39 pm RNS 1st Quarter Results
21st Mar 2025 1:15 pm PRN Carnival Corporation 1Q 2025 Earnings
11th Mar 2025 1:15 pm PRN Carnival Corporation & Plc to Hold Conference Call on First Quarter Earnings
7th Mar 2025 2:15 pm PRN CARNIVAL PLC - VOTING RIGHTS AND CAPITAL
3rd Mar 2025 7:00 am PRN Carnival Corporation & plc Announces Closing of $1.0 Billion 5.750% Senior Unsecured Notes Offering for Refinancing and Interest Expense Reduction
See more Carnival regulatory news

Carnival (CCL) Share News

IN BRIEF: Carnival announces senior unsecured note partial redemption

22nd Apr 2025 20:16

Carnival PLC & Corp - Miami, Florida-based cruise operator - Issues notice of redemption for USD350.0 million outstanding principal amount of its USD1.4 billion 7.625% senior unsecured notes due 2026 to be redeemed on May 1, 2025 at a redemption price equal to 100.0% of the principal amount of the 2026 unsecured notes to be redeemed, plus accrued and unpaid interest to, but excluding, the redemption date. This redemption is a continuation of the company’s strategy to deleverage and reduce interest expense. Read More

Carnival first quarter net loss narrows as net yields beat guidance

21st Mar 2025 14:42

(Alliance News) - Carnival PLC & Corp on Friday reported stronger first quarter earnings backed by an uptick in net yields. Read More

UK earnings, trading statements calendar - next 7 days

14th Mar 2025 14:09

Read More

LONDON BROKER RATINGS: Investec raises Mony; Peel Hunt lifts Ferrexpo

17th Feb 2025 09:38

(Alliance News) - The following London-listed shares received analyst recommendations Monday morning and on Friday: Read More

IN BRIEF: Carnival utilises offering to reduce higher interest debt

10th Feb 2025 11:04

Carnival PLC - Florida-based cruise operator - Closes previously announced private offering of USD2.0 billion of 6.125% of senior unsecured notes due 2023. Says it utilised the net proceeds from the offering, coupled with on-hand cash, to redeem USD2.03 billion 10.375% senior priority notes due 2028 of Carnival Holdings (Bermuda) Ltd. Says this lead to an over 4% reduction in interest expense. Adds that the notes offering and redemption of senior priority notes reflects a continuation of its strategy "to reduce interest expense, simplify its capital structure and manage its future debt maturities." Anticipates the transaction will reduce annual net interest expense by over USD80 million and says the indenture governing the notes has investment grade-style covenants. Read More

See more Carnival news
FTSE 100 Latest
Value8,591.98
Change-4.37

Login to your account

Forgot Password?

Not Registered