Skip to search.
 FTSE 100 Up0.44%

More On CCL.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Derivatives

  • Warrants
  • Investment Products

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


Carnival PLC (CCL.L)

-LSE
2,984.00 Up 34.00(1.15%) 4 Mar 16:35
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
4 Mar 20152,960.002,989.002,936.002,984.00812,8002,984.00
3 Mar 20152,990.003,036.002,950.002,950.001,292,3002,950.00
2 Mar 20152,928.002,986.002,915.002,976.00957,1002,976.00
27 Feb 20152,911.002,929.002,895.002,922.00507,9002,922.00
26 Feb 20152,904.002,918.002,883.002,917.00899,7002,917.00
25 Feb 20152,901.002,926.002,893.602,910.00745,5002,910.00
24 Feb 20152,912.002,934.002,884.002,896.00685,1002,896.00
23 Feb 20152,895.002,926.002,869.002,898.00992,3002,898.00
20 Feb 20152,929.002,929.002,867.002,875.00873,1002,875.00
19 Feb 20152,930.002,986.002,925.002,942.00853,9002,942.00
19 Feb 201525.00 Dividend
18 Feb 20152,898.002,953.002,898.002,947.00904,0002,922.00
17 Feb 20152,878.002,900.002,837.002,899.00714,5002,874.41
16 Feb 20152,889.002,897.002,852.002,872.00385,4002,847.64
13 Feb 20152,939.002,942.002,893.002,900.001,086,7002,875.40
12 Feb 20152,924.002,964.002,878.002,963.00832,0002,937.86
11 Feb 20152,923.002,934.002,906.002,920.001,025,1002,895.23
10 Feb 20152,872.002,921.002,869.002,911.001,330,6002,886.31
9 Feb 20152,886.002,899.002,858.002,882.00624,9002,857.55
6 Feb 20152,891.002,907.002,870.002,905.00424,8002,880.36
5 Feb 20152,909.002,955.002,890.002,908.00597,6002,883.33
4 Feb 20152,921.002,930.002,844.002,921.00996,1002,896.22
3 Feb 20152,919.002,941.002,893.002,934.00902,6002,909.11
2 Feb 20152,998.003,008.002,885.002,921.001,158,8002,896.22
30 Jan 20153,006.003,034.002,990.002,997.00874,1002,971.58
29 Jan 20153,035.003,085.002,942.003,000.001,807,6002,974.55
28 Jan 20153,090.003,114.003,045.003,068.00719,0003,041.97
27 Jan 20153,105.003,126.003,049.003,070.00795,5003,043.96
26 Jan 20153,113.003,152.003,097.003,110.00501,9003,083.62
23 Jan 20153,102.003,153.003,096.003,126.00666,0003,099.48
22 Jan 20153,059.003,093.003,024.003,088.001,833,2003,061.80
21 Jan 20153,012.003,055.003,005.003,055.00968,2003,029.08
20 Jan 20153,028.003,042.003,004.003,016.00921,0002,990.41
19 Jan 20152,989.003,027.002,984.003,020.00359,3002,994.38
16 Jan 20152,985.003,016.002,957.002,990.001,216,5002,964.64
15 Jan 20153,007.003,022.002,937.003,007.00992,0002,981.49
14 Jan 20153,023.003,069.002,987.003,001.00843,4002,975.54
13 Jan 20153,049.003,094.003,040.003,053.00738,6003,027.10
12 Jan 20153,046.003,102.003,044.003,063.001,083,5003,037.02
9 Jan 20153,044.003,060.002,998.003,016.00727,0002,990.41
8 Jan 20153,020.003,057.002,985.003,048.001,280,8003,022.14
7 Jan 20152,984.003,016.002,970.003,003.001,493,2002,977.52
6 Jan 20152,979.002,996.002,912.002,964.001,110,9002,938.86
5 Jan 20152,925.003,039.002,915.002,980.001,798,6002,954.72
2 Jan 20152,934.002,959.002,909.002,930.00472,1002,905.14
1 Jan 20152,919.002,919.002,919.002,919.0002,894.24
31 Dec 20142,904.002,934.002,899.002,919.0087,5002,894.24
30 Dec 20142,927.002,950.002,903.002,912.00518,0002,887.30
29 Dec 20142,876.002,930.002,871.002,930.00991,7002,905.14
26 Dec 20142,859.002,859.002,859.002,859.0002,834.75
25 Dec 20142,859.002,859.002,859.002,859.0002,834.75
24 Dec 20142,873.002,885.002,846.872,859.00379,7002,834.75
23 Dec 20142,831.002,853.002,813.002,843.001,244,9002,818.88
22 Dec 20142,814.002,832.002,802.002,823.001,187,1002,799.05
19 Dec 20142,829.002,866.002,745.002,810.001,742,4002,786.16
18 Dec 20142,838.002,842.602,792.002,813.001,188,0002,789.14
17 Dec 20142,758.002,815.002,719.002,801.001,182,5002,777.24
16 Dec 20142,729.002,780.002,696.002,770.001,380,9002,746.50
15 Dec 20142,731.002,770.002,717.002,717.00773,8002,693.95
12 Dec 20142,762.002,784.002,715.002,719.00994,1002,695.93
11 Dec 20142,742.002,797.002,730.002,789.00690,4002,765.34
10 Dec 20142,761.002,830.002,733.002,744.00900,0002,720.72
9 Dec 20142,793.002,793.002,707.002,719.00919,4002,695.93
8 Dec 20142,801.002,849.002,779.342,803.00751,0002,779.22
5 Dec 20142,768.002,829.002,761.002,805.001,257,8002,781.20
4 Dec 20142,729.002,770.002,718.002,730.00582,5002,706.84
3 Dec 20142,720.002,739.002,697.002,718.00994,5002,694.94
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.