Skip to search.
 FTSE 100 Down0.48%

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
3,664.00 Down 21.00(0.57%) 17:04
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
24 Aug 20163,669.003,696.003,656.003,664.00401,5003,629.00
23 Aug 20163,641.003,689.003,624.003,685.00324,8003,649.80
23 Aug 201635.00 Dividend
22 Aug 20163,619.003,647.003,602.003,633.00549,3003,563.63
19 Aug 20163,611.003,631.003,583.003,628.00443,9003,558.73
18 Aug 20163,660.003,676.003,601.003,617.00316,3003,547.94
17 Aug 20163,642.003,657.003,622.003,646.00473,3003,576.38
16 Aug 20163,627.003,653.003,623.003,623.00312,3003,553.82
15 Aug 20163,645.003,659.003,606.003,651.00916,3003,581.29
12 Aug 20163,632.003,648.003,617.003,629.00398,9003,559.71
11 Aug 20163,593.003,650.003,570.003,644.00611,9003,574.42
10 Aug 20163,570.003,576.003,512.003,574.00676,3003,505.76
9 Aug 20163,683.003,689.003,567.003,589.00872,8003,520.47
8 Aug 20163,684.003,713.003,664.003,676.00359,8003,605.81
5 Aug 20163,612.003,696.003,606.003,683.00446,8003,612.68
4 Aug 20163,542.003,623.003,505.003,609.00700,2003,540.09
3 Aug 20163,557.003,569.003,498.003,539.00589,4003,471.43
2 Aug 20163,641.003,684.003,538.003,555.001,120,1003,487.12
1 Aug 20163,654.003,677.003,630.003,640.00491,7003,570.50
29 Jul 20163,628.003,676.003,618.003,642.00726,5003,572.46
28 Jul 20163,609.003,625.423,576.003,623.00680,0003,553.82
27 Jul 20163,608.003,646.003,589.003,594.00358,1003,525.38
26 Jul 20163,611.003,629.003,581.003,607.00410,4003,538.13
25 Jul 20163,573.003,606.003,558.003,580.00472,2003,511.64
22 Jul 20163,527.003,568.003,507.373,563.00283,6003,494.97
21 Jul 20163,563.003,575.003,532.003,539.00543,1003,471.43
20 Jul 20163,530.003,586.003,522.963,560.00851,8003,492.02
19 Jul 20163,491.003,555.003,474.003,519.00488,8003,451.81
18 Jul 20163,469.003,504.003,458.003,493.001,657,6003,426.30
15 Jul 20163,534.003,536.003,424.003,473.00739,6003,406.69
14 Jul 20163,600.003,613.003,553.003,554.00624,7003,486.14
13 Jul 20163,565.003,601.003,541.003,583.00695,8003,514.59
12 Jul 20163,539.003,585.003,526.003,562.00620,5003,493.99
11 Jul 20163,496.003,545.003,471.003,528.00432,3003,460.64
8 Jul 20163,396.003,486.003,396.003,472.00560,5003,405.71
7 Jul 20163,410.003,449.003,385.003,415.00522,0003,349.79
6 Jul 20163,384.003,442.003,365.003,391.00686,1003,326.25
5 Jul 20163,376.003,417.003,370.003,387.00939,4003,322.33
4 Jul 20163,446.003,450.003,376.003,376.00302,9003,311.54
1 Jul 20163,330.003,434.003,330.003,425.00975,3003,359.60
30 Jun 20163,300.003,323.003,254.003,310.00924,0003,246.80
29 Jun 20163,290.003,320.003,217.003,320.00913,9003,256.61
28 Jun 20163,291.003,425.003,229.003,259.001,397,6003,196.77
27 Jun 20163,409.003,423.003,075.003,264.002,285,5003,201.68
24 Jun 20163,488.003,509.003,307.003,465.002,158,8003,398.84
23 Jun 20163,479.003,546.003,458.003,490.00805,3003,423.36
22 Jun 20163,461.003,481.003,434.003,458.00442,6003,391.97
21 Jun 20163,431.003,467.003,400.003,461.001,187,9003,394.92
20 Jun 20163,450.003,495.003,416.003,427.001,140,1003,361.56
17 Jun 20163,388.003,412.003,357.003,402.00864,2003,337.04
16 Jun 20163,360.003,384.003,348.003,375.00548,9003,310.56
15 Jun 20163,357.003,417.003,346.003,400.00563,3003,335.08
14 Jun 20163,336.003,354.003,277.003,332.00917,8003,268.38
13 Jun 20163,339.003,374.003,320.003,340.00739,2003,276.23
10 Jun 20163,393.003,393.003,327.003,359.00622,6003,294.86
9 Jun 20163,355.003,417.003,346.003,410.00896,3003,344.89
8 Jun 20163,351.003,356.003,330.003,351.001,366,0003,287.02
7 Jun 20163,333.003,364.003,327.003,364.00554,1003,299.77
6 Jun 20163,370.003,398.003,327.003,333.00837,0003,269.36
3 Jun 20163,403.003,421.003,335.003,357.00586,1003,292.90
2 Jun 20163,389.003,415.003,386.003,394.00763,7003,329.19
1 Jun 20163,414.003,419.003,362.003,382.001,184,2003,317.42
31 May 20163,439.003,442.003,405.003,409.00881,9003,343.91
30 May 20163,446.003,446.003,446.003,446.0003,380.20
27 May 20163,384.003,458.503,349.003,446.001,427,8003,380.20
26 May 20163,459.003,465.853,364.003,379.00947,5003,314.48
26 May 201624.228201 Dividend
25 May 20163,613.003,613.003,489.003,489.00702,0003,398.61
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.