Skip to search.
 FTSE 100 Up0.90%

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
3,320.00 Up 2.00(0.06%) 16:39
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
28 Aug 20153,316.003,320.003,271.003,320.00667,8003,320.00
27 Aug 20153,273.003,332.003,248.003,318.00963,1003,318.00
26 Aug 20153,181.003,279.003,158.003,189.001,307,4003,189.00
25 Aug 20153,135.003,224.003,102.003,198.00937,6003,198.00
24 Aug 20153,121.003,194.902,974.003,092.001,428,3003,092.00
21 Aug 20153,315.003,328.003,209.003,209.00782,3003,209.00
20 Aug 20153,419.003,434.203,353.003,358.00740,3003,358.00
20 Aug 201530.00 Dividend
19 Aug 20153,473.003,483.003,447.003,450.00319,6003,420.00
18 Aug 20153,520.003,527.003,484.003,497.00364,5003,466.59
17 Aug 20153,500.003,519.003,472.483,509.00423,5003,478.49
14 Aug 20153,500.003,502.103,459.003,470.00488,3003,439.83
13 Aug 20153,462.003,489.003,433.003,484.00646,8003,453.70
12 Aug 20153,456.003,470.003,402.003,426.00777,2003,396.21
11 Aug 20153,512.003,526.193,448.003,480.00799,1003,449.74
10 Aug 20153,516.003,576.003,488.003,524.00752,6003,493.36
7 Aug 20153,495.003,528.003,479.623,485.00583,0003,454.70
6 Aug 20153,521.003,556.003,499.753,500.00446,7003,469.57
5 Aug 20153,473.003,523.003,463.003,521.00333,1003,490.38
4 Aug 20153,490.003,519.003,464.003,489.00405,9003,458.66
3 Aug 20153,542.003,546.003,486.003,492.00605,9003,461.64
31 Jul 20153,388.003,569.003,379.003,552.001,266,8003,521.11
30 Jul 20153,430.003,455.003,359.003,376.00659,0003,346.64
29 Jul 20153,381.003,436.003,380.003,433.00515,4003,403.15
28 Jul 20153,375.003,377.003,345.003,361.00532,8003,331.77
27 Jul 20153,388.003,412.003,341.003,350.00628,0003,320.87
24 Jul 20153,472.003,487.003,401.003,405.00637,6003,375.39
23 Jul 20153,507.003,512.003,465.003,493.00573,7003,462.63
22 Jul 20153,450.003,494.003,450.003,473.00453,0003,442.80
21 Jul 20153,497.003,522.003,464.903,476.00575,5003,445.77
20 Jul 20153,483.003,514.003,480.003,484.00679,2003,453.70
17 Jul 20153,478.003,507.503,478.003,485.00738,0003,454.70
16 Jul 20153,475.003,504.003,453.003,478.00814,6003,447.76
15 Jul 20153,480.003,504.003,464.003,470.00722,0003,439.83
14 Jul 20153,491.003,511.003,460.003,486.00835,4003,455.69
13 Jul 20153,409.003,479.003,407.973,473.00748,0003,442.80
10 Jul 20153,399.003,399.003,369.003,389.00597,8003,359.53
9 Jul 20153,322.003,375.003,316.003,360.001,721,1003,330.78
8 Jul 20153,288.003,351.003,287.003,336.00749,0003,306.99
7 Jul 20153,306.003,324.003,272.903,290.00949,8003,261.39
6 Jul 20153,283.003,325.003,276.003,312.00532,7003,283.20
3 Jul 20153,314.003,325.003,295.003,310.00316,2003,281.22
2 Jul 20153,303.003,327.003,303.003,316.00531,0003,287.17
1 Jul 20153,266.003,329.003,266.003,313.00790,9003,284.19
30 Jun 20153,274.003,284.003,235.003,249.00853,5003,220.75
29 Jun 20153,304.003,326.003,266.003,294.001,049,4003,265.36
26 Jun 20153,316.003,371.003,315.003,352.001,014,3003,322.85
25 Jun 20153,315.003,366.003,310.003,343.001,234,1003,313.93
24 Jun 20153,260.003,364.003,260.003,344.001,702,1003,314.92
23 Jun 20153,313.003,367.003,246.003,258.001,374,4003,229.67
22 Jun 20153,252.003,335.003,239.003,288.002,227,4003,259.41
19 Jun 20153,123.003,176.003,119.383,168.00907,4003,140.45
18 Jun 20153,071.003,132.003,045.003,124.00790,7003,096.84
17 Jun 20153,121.003,123.003,063.003,082.00709,7003,055.20
16 Jun 20153,104.003,120.003,074.003,108.00407,5003,080.97
15 Jun 20153,130.003,132.003,098.603,108.00494,3003,080.97
12 Jun 20153,173.003,180.003,133.003,146.00582,8003,118.64
11 Jun 20153,150.003,178.003,129.003,171.00578,5003,143.43
10 Jun 20153,163.003,186.003,142.003,169.00857,6003,141.44
9 Jun 20153,183.003,199.003,161.003,164.00569,6003,136.49
8 Jun 20153,194.003,214.003,180.003,186.00713,8003,158.30
5 Jun 20153,208.003,230.003,186.003,203.00818,7003,175.15
4 Jun 20153,230.003,244.003,186.003,203.00689,1003,175.15
3 Jun 20153,203.003,246.003,190.003,228.00982,3003,199.93
2 Jun 20153,191.003,200.003,147.903,190.00718,1003,162.26
1 Jun 20153,173.003,201.003,154.003,166.00548,3003,138.47
29 May 20153,216.003,226.003,160.003,167.00677,5003,139.46
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.