Skip to search.
 FTSE 100 Up0.70%

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
3,489.00 Down 95.00(2.65%) 16:35
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
25 May 20163,613.003,613.003,489.003,489.00702,0003,454.00
24 May 20163,540.003,595.003,533.003,584.00539,7003,548.05
23 May 20163,527.003,580.003,527.003,551.001,001,4003,515.38
20 May 20163,504.003,557.003,488.003,534.00480,1003,498.55
19 May 20163,530.003,549.003,484.003,485.00583,4003,450.04
18 May 20163,559.003,588.003,531.003,549.00432,3003,513.40
17 May 20163,586.003,607.003,572.003,578.00348,7003,542.11
16 May 20163,597.003,600.003,565.003,582.00296,7003,546.07
13 May 20163,624.003,656.003,595.003,630.00492,5003,593.59
12 May 20163,595.003,643.003,580.003,634.00568,8003,597.55
11 May 20163,554.003,637.003,554.003,610.00450,2003,573.79
10 May 20163,547.003,575.003,467.003,543.00642,1003,507.46
9 May 20163,484.003,536.003,482.003,531.00492,4003,495.58
6 May 20163,430.003,457.003,411.003,452.00377,4003,417.37
5 May 20163,489.003,490.003,431.003,435.00379,0003,400.54
4 May 20163,487.003,496.003,452.003,475.00391,4003,440.14
3 May 20163,419.003,493.003,400.003,483.00838,5003,448.06
29 Apr 20163,418.003,520.223,387.003,397.001,023,2003,362.92
28 Apr 20163,460.003,483.003,420.003,455.00915,9003,420.34
27 Apr 20163,481.003,510.003,466.003,482.00538,9003,447.07
26 Apr 20163,512.003,518.003,467.003,480.00479,8003,445.09
25 Apr 20163,469.003,514.003,459.003,501.00517,4003,465.88
22 Apr 20163,549.003,550.003,457.003,462.00542,4003,427.27
21 Apr 20163,621.003,634.413,543.003,560.00767,6003,524.29
20 Apr 20163,647.003,671.003,601.003,625.00373,7003,588.64
19 Apr 20163,675.003,704.003,628.003,669.00561,6003,632.19
18 Apr 20163,715.003,808.003,674.003,680.00948,9003,643.08
15 Apr 20163,748.003,784.003,724.003,738.00409,3003,700.50
14 Apr 20163,760.003,790.003,739.003,754.00419,7003,716.34
13 Apr 20163,753.003,767.373,724.003,749.00490,0003,711.39
12 Apr 20163,707.003,733.003,680.003,726.00510,0003,688.62
11 Apr 20163,748.003,770.003,707.003,711.00366,2003,673.77
8 Apr 20163,764.003,785.003,750.003,764.00536,1003,726.24
7 Apr 20163,786.003,814.003,752.003,759.00421,7003,721.29
6 Apr 20163,743.003,800.003,721.003,779.00673,1003,741.09
5 Apr 20163,751.003,788.593,711.003,730.00618,6003,692.58
4 Apr 20163,781.003,802.003,737.013,782.00448,2003,744.06
1 Apr 20163,735.003,796.003,700.003,791.00712,1003,752.97
31 Mar 20163,703.003,765.003,697.003,752.00952,7003,714.36
30 Mar 20163,559.003,728.003,534.003,692.001,219,1003,654.96
29 Mar 20163,523.003,555.003,486.003,550.00519,5003,514.39
28 Mar 20163,517.003,517.003,517.003,517.0003,481.72
24 Mar 20163,506.003,547.003,494.003,517.00597,4003,481.72
23 Mar 20163,448.003,550.003,448.003,522.00687,2003,486.67
22 Mar 20163,470.003,493.003,392.003,456.00914,9003,421.33
21 Mar 20163,495.003,534.003,482.003,512.00357,8003,476.77
18 Mar 20163,472.003,515.003,451.003,497.001,021,1003,461.92
17 Mar 20163,538.003,538.003,448.003,464.00589,7003,429.25
16 Mar 20163,511.003,549.003,484.003,532.00321,1003,496.57
15 Mar 20163,463.003,506.003,449.093,489.00338,6003,454.00
14 Mar 20163,410.003,491.003,406.913,477.00507,4003,442.12
11 Mar 20163,363.003,410.133,359.003,410.00656,8003,375.79
10 Mar 20163,363.003,415.003,327.003,327.00601,8003,293.63
9 Mar 20163,391.003,398.003,347.003,354.00614,0003,320.35
8 Mar 20163,387.003,401.003,356.003,379.00628,9003,345.10
7 Mar 20163,460.003,461.003,415.003,420.00479,1003,385.69
4 Mar 20163,450.003,523.373,439.003,460.00619,4003,425.29
3 Mar 20163,536.003,560.003,397.003,417.001,360,2003,382.72
2 Mar 20163,639.003,639.003,526.003,532.00751,2003,496.57
1 Mar 20163,562.003,621.003,534.003,599.00910,5003,562.90
29 Feb 20163,512.003,584.003,502.003,578.001,192,3003,542.11
26 Feb 20163,579.003,582.003,523.273,546.00523,6003,510.43
25 Feb 20163,477.003,550.003,459.003,539.00736,5003,503.50
24 Feb 20163,478.003,505.003,413.003,425.001,089,7003,390.64
23 Feb 20163,404.003,528.003,397.003,458.001,264,8003,423.31
22 Feb 20163,356.003,468.003,355.003,417.00792,4003,382.72
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.