Skip to search.
 FTSE 100 Up0.46%

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
3,563.00 Up 24.00(0.68%) 22 Jul 17:01
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
22 Jul 20163,527.003,568.003,507.373,563.00283,6003,493.34
21 Jul 20163,563.003,575.003,532.003,539.00543,1003,469.81
20 Jul 20163,530.003,586.003,522.963,560.00851,8003,490.40
19 Jul 20163,491.003,555.003,474.003,519.00488,8003,450.20
18 Jul 20163,469.003,504.003,458.003,493.001,657,6003,424.71
15 Jul 20163,534.003,536.003,424.003,473.00739,6003,405.10
14 Jul 20163,600.003,613.003,553.003,554.00624,7003,484.52
13 Jul 20163,565.003,601.003,541.003,583.00695,8003,512.95
12 Jul 20163,539.003,585.003,526.003,562.00620,5003,492.36
11 Jul 20163,496.003,545.003,471.003,528.00432,3003,459.03
8 Jul 20163,396.003,486.003,396.003,472.00560,5003,404.12
7 Jul 20163,410.003,449.003,385.003,415.00522,0003,348.24
6 Jul 20163,384.003,442.003,365.003,391.00686,1003,324.71
5 Jul 20163,376.003,417.003,370.003,387.00939,4003,320.79
4 Jul 20163,446.003,450.003,376.003,376.00302,9003,310.00
1 Jul 20163,330.003,434.003,330.003,425.00975,3003,358.04
30 Jun 20163,300.003,323.003,254.003,310.00924,0003,245.29
29 Jun 20163,290.003,320.003,217.003,320.00913,9003,255.10
28 Jun 20163,291.003,425.003,229.003,259.001,397,6003,195.29
27 Jun 20163,409.003,423.003,075.003,264.002,285,5003,200.19
24 Jun 20163,488.003,509.003,307.003,465.002,158,8003,397.26
23 Jun 20163,479.003,546.003,458.003,490.00805,3003,421.77
22 Jun 20163,461.003,481.003,434.003,458.00442,6003,390.40
21 Jun 20163,431.003,467.003,400.003,461.001,187,9003,393.34
20 Jun 20163,450.003,495.003,416.003,427.001,140,1003,360.00
17 Jun 20163,388.003,412.003,357.003,402.00864,2003,335.49
16 Jun 20163,360.003,384.003,348.003,375.00548,9003,309.02
15 Jun 20163,357.003,417.003,346.003,400.00563,3003,333.53
14 Jun 20163,336.003,354.003,277.003,332.00917,8003,266.86
13 Jun 20163,339.003,374.003,320.003,340.00739,2003,274.70
10 Jun 20163,393.003,393.003,327.003,359.00622,6003,293.33
9 Jun 20163,355.003,417.003,346.003,410.00896,3003,343.34
8 Jun 20163,351.003,356.003,330.003,351.001,366,0003,285.49
7 Jun 20163,333.003,364.003,327.003,364.00554,1003,298.23
6 Jun 20163,370.003,398.003,327.003,333.00837,0003,267.84
3 Jun 20163,403.003,421.003,335.003,357.00586,1003,291.37
2 Jun 20163,389.003,415.003,386.003,394.00763,7003,327.65
1 Jun 20163,414.003,419.003,362.003,382.001,184,2003,315.88
31 May 20163,439.003,442.003,405.003,409.00881,9003,342.36
30 May 20163,446.003,446.003,446.003,446.0003,378.63
27 May 20163,384.003,458.503,349.003,446.001,427,8003,378.63
26 May 20163,459.003,465.853,364.003,379.00947,5003,312.94
26 May 201624.228201 Dividend
25 May 20163,613.003,613.003,489.003,489.00702,0003,397.04
24 May 20163,540.003,595.003,533.003,584.00539,7003,489.53
23 May 20163,527.003,580.003,527.003,551.001,001,4003,457.40
20 May 20163,504.003,557.003,488.003,534.00480,1003,440.85
19 May 20163,530.003,549.003,484.003,485.00583,4003,393.14
18 May 20163,559.003,588.003,531.003,549.00432,3003,455.45
17 May 20163,586.003,607.003,572.003,578.00348,7003,483.69
16 May 20163,597.003,600.003,565.003,582.00296,7003,487.59
13 May 20163,624.003,656.003,595.003,630.00492,5003,534.32
12 May 20163,595.003,643.003,580.003,634.00568,8003,538.21
11 May 20163,554.003,637.003,554.003,610.00450,2003,514.85
10 May 20163,547.003,575.003,467.003,543.00642,1003,449.61
9 May 20163,484.003,536.003,482.003,531.00492,4003,437.93
6 May 20163,430.003,457.003,411.003,452.00377,4003,361.01
5 May 20163,489.003,490.003,431.003,435.00379,0003,344.46
4 May 20163,487.003,496.003,452.003,475.00391,4003,383.41
3 May 20163,419.003,493.003,400.003,483.00838,5003,391.19
29 Apr 20163,418.003,520.223,387.003,397.001,023,2003,307.46
28 Apr 20163,460.003,483.003,420.003,455.00915,9003,363.93
27 Apr 20163,481.003,510.003,466.003,482.00538,9003,390.22
26 Apr 20163,512.003,518.003,467.003,480.00479,8003,388.27
25 Apr 20163,469.003,514.003,459.003,501.00517,4003,408.72
22 Apr 20163,549.003,550.003,457.003,462.00542,4003,370.75
21 Apr 20163,621.003,634.413,543.003,560.00767,6003,466.16
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.