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 History

Time period:
to
Date Open High Low Close Volume
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
16th Oct 2025 (Thu) 1,971.50 1,977.00 1,934.00 1,955.00 317,996
15th Oct 2025 (Wed) 1,984.50 2,007.00 1,975.00 1,976.50 535,340
14th Oct 2025 (Tue) 1,910.50 1,965.50 1,891.50 1,965.50 516,139
13th Oct 2025 (Mon) 1,918.50 1,953.50 1,913.50 1,925.00 285,350
10th Oct 2025 (Fri) 1,966.00 1,979.00 1,910.00 1,910.00 623,794
9th Oct 2025 (Thu) 1,976.50 1,998.50 1,964.50 1,979.50 306,515
8th Oct 2025 (Wed) 1,951.00 1,991.50 1,938.00 1,986.00 515,242
7th Oct 2025 (Tue) 1,971.50 1,995.00 1,932.00 1,932.00 461,997
6th Oct 2025 (Mon) 1,970.00 1,979.00 1,918.50 1,955.50 390,899
3rd Oct 2025 (Fri) 1,979.50 1,998.00 1,968.50 1,971.50 264,785
2nd Oct 2025 (Thu) 1,941.50 1,982.50 1,937.50 1,963.00 517,554
1st Oct 2025 (Wed) 1,961.00 1,968.00 1,925.00 1,943.00 523,096
30th Sep 2025 (Tue) 1,991.00 2,039.00 1,965.50 1,977.50 1,101,128
29th Sep 2025 (Mon) 2,107.00 2,200.00 1,958.50 1,962.00 1,528,387
26th Sep 2025 (Fri) 2,049.00 2,074.00 2,043.00 2,054.00 312,889
25th Sep 2025 (Thu) 2,043.00 2,068.00 2,023.00 2,062.00 819,503
24th Sep 2025 (Wed) 2,069.00 2,083.00 2,045.00 2,056.00 303,799
23rd Sep 2025 (Tue) 2,071.00 2,134.00 2,071.00 2,108.00 515,651
22nd Sep 2025 (Mon) 2,069.00 2,077.00 2,044.00 2,071.00 345,199
19th Sep 2025 (Fri) 2,105.00 2,128.00 2,033.00 2,067.00 1,469,286
18th Sep 2025 (Thu) 2,094.00 2,103.00 2,067.00 2,087.00 357,750
17th Sep 2025 (Wed) 2,062.00 2,085.00 2,049.00 2,065.00 285,446
16th Sep 2025 (Tue) 2,079.00 2,086.00 2,030.00 2,043.00 284,130
15th Sep 2025 (Mon) 2,119.00 2,129.00 2,051.00 2,059.00 501,270
12th Sep 2025 (Fri) 2,170.00 2,179.00 2,141.00 2,153.00 309,264
11th Sep 2025 (Thu) 2,106.00 2,165.00 2,097.00 2,164.00 844,391
10th Sep 2025 (Wed) 2,146.00 2,146.00 2,077.00 2,077.00 460,982
9th Sep 2025 (Tue) 2,128.00 2,157.00 2,092.00 2,155.00 390,405
8th Sep 2025 (Mon) 2,130.00 2,161.00 2,130.00 2,132.00 312,072
5th Sep 2025 (Fri) 2,174.00 2,180.00 2,124.00 2,136.00 316,805
4th Sep 2025 (Thu) 2,118.00 2,159.00 2,099.00 2,153.00 288,952
3rd Sep 2025 (Wed) 2,125.00 2,151.00 2,106.00 2,131.00 470,125
2nd Sep 2025 (Tue) 2,126.00 2,138.00 2,067.00 2,093.00 626,483
1st Sep 2025 (Mon) 2,148.00 2,162.00 2,134.00 2,136.00 114,272
29th Aug 2025 (Fri) 2,174.00 2,201.00 2,151.00 2,160.00 559,099
28th Aug 2025 (Thu) 2,181.00 2,206.00 2,173.00 2,185.00 369,162
FTSE 100 Latest
Value9,696.74
Change42.92