Skip to search.
 FTSE 100 Up0.43%

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
2,969.00 Up 12.00(0.41%) 09:49
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
8 Feb 20163,143.003,149.002,950.002,957.001,337,4002,927.00
5 Feb 20163,238.003,266.003,114.003,128.001,277,4003,096.27
4 Feb 20163,282.003,296.003,211.003,225.00801,2003,192.28
3 Feb 20163,308.003,308.003,213.003,243.001,076,9003,210.10
2 Feb 20163,514.003,530.003,245.003,336.001,695,2003,302.16
1 Feb 20163,499.003,526.003,467.003,515.00749,9003,479.34
29 Jan 20163,430.003,480.003,322.003,480.001,366,8003,444.69
28 Jan 20163,563.003,572.003,329.003,384.001,531,8003,349.67
27 Jan 20163,584.003,682.003,581.003,616.00927,5003,579.31
26 Jan 20163,553.003,594.003,533.003,568.00556,6003,531.80
25 Jan 20163,629.003,629.003,578.003,600.00616,4003,563.48
22 Jan 20163,692.003,692.003,609.003,625.00708,9003,588.22
21 Jan 20163,535.003,638.003,490.003,619.001,094,9003,582.28
20 Jan 20163,648.003,649.903,444.003,505.001,652,7003,469.44
19 Jan 20163,715.003,754.003,680.003,733.00727,3003,695.13
18 Jan 20163,605.003,660.003,590.003,656.00481,2003,618.91
15 Jan 20163,651.003,720.003,558.793,607.001,436,9003,570.41
14 Jan 20163,818.003,818.003,621.003,649.001,157,8003,611.98
13 Jan 20163,947.003,955.263,883.003,899.00749,7003,859.44
12 Jan 20163,863.003,951.003,836.003,907.00845,6003,867.36
11 Jan 20163,783.003,849.003,748.003,837.00597,0003,798.07
8 Jan 20163,789.003,845.003,773.003,773.00592,4003,734.72
7 Jan 20163,751.003,801.003,707.003,790.00660,3003,751.55
6 Jan 20163,799.003,824.003,748.003,820.00776,0003,781.24
5 Jan 20163,836.003,860.003,802.003,820.00605,0003,781.24
4 Jan 20163,906.003,906.003,763.003,806.00773,6003,767.39
31 Dec 20153,894.003,894.003,859.003,866.00129,2003,826.78
30 Dec 20153,866.003,921.003,853.003,891.00434,0003,851.52
29 Dec 20153,824.003,874.003,793.003,874.00549,2003,834.70
28 Dec 20153,800.003,800.003,800.003,800.0003,761.45
25 Dec 20153,800.003,800.003,800.003,800.0003,761.45
24 Dec 20153,792.003,802.003,765.003,800.0093,3003,761.45
23 Dec 20153,771.003,800.203,741.003,792.00435,0003,753.53
22 Dec 20153,758.003,801.003,737.003,749.00420,2003,710.97
21 Dec 20153,672.003,741.003,672.003,722.00885,1003,684.24
18 Dec 20153,476.003,670.003,450.003,648.001,632,3003,610.99
17 Dec 20153,600.003,601.003,549.003,554.00575,4003,517.94
16 Dec 20153,545.003,578.003,539.003,545.00502,7003,509.03
15 Dec 20153,467.003,553.003,458.003,544.00586,0003,508.05
14 Dec 20153,453.003,495.003,435.003,435.00679,1003,400.15
11 Dec 20153,476.003,492.003,414.003,447.00607,8003,412.03
10 Dec 20153,436.003,490.003,425.003,477.00525,2003,441.72
9 Dec 20153,441.003,469.003,432.003,451.00842,9003,415.99
8 Dec 20153,485.003,486.503,418.003,440.00631,0003,405.10
7 Dec 20153,473.003,526.003,459.003,496.00320,6003,460.53
4 Dec 20153,435.003,471.003,397.003,449.00634,7003,414.01
3 Dec 20153,554.003,610.003,493.003,495.00682,8003,459.54
2 Dec 20153,521.003,557.003,520.003,552.00420,0003,515.96
1 Dec 20153,472.003,528.003,459.003,499.00600,2003,463.50
30 Nov 20153,463.003,527.003,452.003,465.00602,8003,429.85
27 Nov 20153,466.003,497.003,443.003,463.00344,3003,427.87
26 Nov 20153,466.003,501.003,455.003,488.00258,5003,452.61
25 Nov 20153,417.003,482.003,413.003,448.00550,6003,413.02
24 Nov 20153,461.003,464.003,369.003,393.001,013,0003,358.58
23 Nov 20153,453.003,487.003,437.003,479.00438,9003,443.70
20 Nov 20153,462.003,493.003,421.033,479.00639,0003,443.70
19 Nov 20153,404.003,446.003,370.003,442.00494,5003,407.08
19 Nov 201519.8965 Dividend
18 Nov 20153,449.003,449.003,381.003,400.00557,8003,345.81
17 Nov 20153,425.003,469.003,425.003,448.00610,2003,393.05
16 Nov 20153,400.003,427.003,349.003,383.00809,1003,329.08
13 Nov 20153,510.003,524.003,459.003,471.00356,2003,415.68
12 Nov 20153,583.003,583.003,510.003,524.00446,2003,467.84
11 Nov 20153,576.003,620.003,567.003,587.00576,4003,529.83
10 Nov 20153,553.003,569.003,516.003,554.00419,9003,497.36
9 Nov 20153,597.003,621.003,518.003,529.00491,0003,472.76
6 Nov 20153,549.003,610.003,520.003,583.00558,2003,525.89
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.