Skip to search.
 FTSE 100 Up0.17%

More On CCL.L

Quotes

Derivatives

  • Warrants
  • Investment Products

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


Carnival plc (CCL.L)

-LSE
4,081.00 Down 44.00(1.07%) 13:19
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
8 Dec 20164,090.004,136.004,054.004,125.00687,2004,125.00
7 Dec 20164,057.004,088.003,998.004,078.00880,0004,078.00
6 Dec 20163,998.004,047.003,966.004,026.00585,8004,026.00
5 Dec 20163,890.004,047.003,887.914,039.00645,1004,039.00
2 Dec 20163,893.003,911.003,863.003,907.00807,3003,907.00
1 Dec 20163,949.003,987.003,910.003,925.00882,8003,925.00
30 Nov 20164,147.004,177.004,034.004,044.00946,4004,044.00
29 Nov 20164,107.004,129.004,062.004,129.00664,8004,129.00
28 Nov 20164,102.004,109.004,049.004,100.00506,1004,100.00
25 Nov 20164,120.004,130.094,083.004,112.00321,6004,112.00
24 Nov 20164,152.004,152.004,057.004,098.00319,6004,098.00
24 Nov 201627.7272 Dividend
23 Nov 20164,106.004,144.004,087.004,136.00449,9004,108.27
22 Nov 20164,032.004,090.004,032.004,089.00478,1004,061.59
21 Nov 20164,084.004,091.124,020.004,030.00677,2004,002.98
18 Nov 20164,031.004,096.004,027.014,084.00603,8004,056.62
17 Nov 20163,974.004,070.003,974.004,025.00853,0003,998.02
16 Nov 20163,993.004,010.003,953.003,956.00603,6003,929.48
15 Nov 20163,975.004,035.003,966.003,997.00614,5003,970.21
14 Nov 20163,940.003,971.003,884.003,939.00897,3003,912.59
11 Nov 20163,938.003,944.003,874.003,910.00596,3003,883.79
10 Nov 20163,982.003,982.003,913.003,943.00759,6003,916.57
9 Nov 20163,880.003,961.003,839.003,943.001,077,9003,916.57
8 Nov 20163,885.003,943.003,881.003,942.00737,8003,915.57
7 Nov 20163,902.003,906.003,854.003,901.00814,8003,874.85
4 Nov 20163,847.003,854.003,799.003,847.00585,5003,821.21
3 Nov 20163,880.003,907.003,851.003,874.00658,6003,848.03
2 Nov 20163,906.003,920.003,876.003,905.00574,6003,878.82
1 Nov 20163,944.003,967.003,924.003,935.00827,1003,908.62
31 Oct 20163,880.003,950.003,878.003,936.00899,1003,909.61
28 Oct 20163,746.003,881.003,733.003,877.00893,4003,851.01
27 Oct 20163,757.003,814.003,743.263,752.00653,2003,726.85
26 Oct 20163,774.003,801.053,735.003,770.00384,7003,744.73
25 Oct 20163,806.003,828.003,763.003,779.00536,3003,753.67
24 Oct 20163,790.003,807.003,755.003,805.00475,2003,779.49
21 Oct 20163,784.003,807.003,768.003,775.00440,8003,749.69
20 Oct 20163,762.003,779.003,749.003,773.00510,0003,747.71
19 Oct 20163,757.003,764.003,723.003,753.00423,8003,727.84
18 Oct 20163,740.003,782.003,740.003,764.00512,9003,738.77
17 Oct 20163,768.003,777.003,737.003,756.00536,1003,730.82
14 Oct 20163,773.003,801.003,761.003,769.00678,5003,743.73
13 Oct 20163,765.003,774.003,742.003,761.00767,6003,735.79
12 Oct 20163,817.003,824.003,749.003,760.001,003,1003,734.79
11 Oct 20163,804.003,846.003,804.003,817.00494,4003,791.41
10 Oct 20163,837.003,848.003,787.003,817.00675,2003,791.41
7 Oct 20163,857.003,886.003,815.003,833.001,221,6003,807.30
6 Oct 20163,830.003,860.003,794.003,831.00600,5003,805.32
5 Oct 20163,851.003,868.003,784.623,785.001,163,9003,759.63
4 Oct 20163,828.003,889.803,811.003,855.00948,7003,829.16
3 Oct 20163,762.003,837.003,761.003,829.00656,4003,803.33
30 Sep 20163,702.003,768.003,682.003,768.00740,6003,742.74
29 Sep 20163,750.003,772.763,715.003,743.00592,6003,717.91
28 Sep 20163,748.003,819.003,719.003,745.00842,5003,719.89
27 Sep 20163,628.003,731.003,603.503,726.001,091,3003,701.02
26 Sep 20163,602.003,678.003,517.403,555.001,388,1003,531.17
23 Sep 20163,528.003,611.003,522.003,606.00717,9003,581.83
22 Sep 20163,507.003,555.003,497.003,540.00473,3003,516.27
21 Sep 20163,568.003,568.003,501.923,502.00623,3003,478.52
20 Sep 20163,501.003,557.293,501.003,540.00761,3003,516.27
19 Sep 20163,521.003,541.003,509.003,514.00448,7003,490.44
16 Sep 20163,487.003,531.003,479.863,500.00966,3003,476.54
15 Sep 20163,469.003,509.003,446.003,501.00653,6003,477.53
14 Sep 20163,456.003,490.003,436.563,469.00822,4003,445.74
13 Sep 20163,393.003,469.003,387.003,453.001,040,7003,429.85
12 Sep 20163,320.003,373.003,298.003,372.00786,2003,349.40
9 Sep 20163,374.003,389.003,349.003,349.00591,2003,326.55
8 Sep 20163,391.003,416.003,363.003,389.00843,2003,366.28
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.