Skip to search.
 FTSE 100 Down1.27%

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
3,397.00 Down 58.00(1.68%) 29 Apr 16:35
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
29 Apr 20163,418.003,520.223,387.003,397.001,023,2003,362.00
28 Apr 20163,460.003,483.003,420.003,455.00915,9003,419.40
27 Apr 20163,481.003,510.003,466.003,482.00538,9003,446.12
26 Apr 20163,512.003,518.003,467.003,480.00479,8003,444.15
25 Apr 20163,469.003,514.003,459.003,501.00517,4003,464.93
22 Apr 20163,549.003,550.003,457.003,462.00542,4003,426.33
21 Apr 20163,621.003,634.413,543.003,560.00767,6003,523.32
20 Apr 20163,647.003,671.003,601.003,625.00373,7003,587.65
19 Apr 20163,675.003,704.003,628.003,669.00561,6003,631.20
18 Apr 20163,715.003,808.003,674.003,680.00948,9003,642.08
15 Apr 20163,748.003,784.003,724.003,738.00409,3003,699.49
14 Apr 20163,760.003,790.003,739.003,754.00419,7003,715.32
13 Apr 20163,753.003,767.373,724.003,749.00490,0003,710.37
12 Apr 20163,707.003,733.003,680.003,726.00510,0003,687.61
11 Apr 20163,748.003,770.003,707.003,711.00366,2003,672.77
8 Apr 20163,764.003,785.003,750.003,764.00536,1003,725.22
7 Apr 20163,786.003,814.003,752.003,759.00421,7003,720.27
6 Apr 20163,743.003,800.003,721.003,779.00673,1003,740.06
5 Apr 20163,751.003,788.593,711.003,730.00618,6003,691.57
4 Apr 20163,781.003,802.003,737.013,782.00448,2003,743.03
1 Apr 20163,735.003,796.003,700.003,791.00712,1003,751.94
31 Mar 20163,703.003,765.003,697.003,752.00952,7003,713.34
30 Mar 20163,559.003,728.003,534.003,692.001,219,1003,653.96
29 Mar 20163,523.003,555.003,486.003,550.00519,5003,513.42
28 Mar 20163,517.003,517.003,517.003,517.0003,480.76
24 Mar 20163,506.003,547.003,494.003,517.00597,4003,480.76
23 Mar 20163,448.003,550.003,448.003,522.00687,2003,485.71
22 Mar 20163,470.003,493.003,392.003,456.00914,9003,420.39
21 Mar 20163,495.003,534.003,482.003,512.00357,8003,475.82
18 Mar 20163,472.003,515.003,451.003,497.001,021,1003,460.97
17 Mar 20163,538.003,538.003,448.003,464.00589,7003,428.31
16 Mar 20163,511.003,549.003,484.003,532.00321,1003,495.61
15 Mar 20163,463.003,506.003,449.093,489.00338,6003,453.05
14 Mar 20163,410.003,491.003,406.913,477.00507,4003,441.18
11 Mar 20163,363.003,410.133,359.003,410.00656,8003,374.87
10 Mar 20163,363.003,415.003,327.003,327.00601,8003,292.72
9 Mar 20163,391.003,398.003,347.003,354.00614,0003,319.44
8 Mar 20163,387.003,401.003,356.003,379.00628,9003,344.19
7 Mar 20163,460.003,461.003,415.003,420.00479,1003,384.76
4 Mar 20163,450.003,523.373,439.003,460.00619,4003,424.35
3 Mar 20163,536.003,560.003,397.003,417.001,360,2003,381.79
2 Mar 20163,639.003,639.003,526.003,532.00751,2003,495.61
1 Mar 20163,562.003,621.003,534.003,599.00910,5003,561.92
29 Feb 20163,512.003,584.003,502.003,578.001,192,3003,541.14
26 Feb 20163,579.003,582.003,523.273,546.00523,6003,509.47
25 Feb 20163,477.003,550.003,459.003,539.00736,5003,502.54
24 Feb 20163,478.003,505.003,413.003,425.001,089,7003,389.71
23 Feb 20163,404.003,528.003,397.003,458.001,264,8003,422.37
22 Feb 20163,356.003,468.003,355.003,417.00792,4003,381.79
19 Feb 20163,250.003,313.003,247.003,313.00612,6003,278.87
18 Feb 20163,305.003,305.003,236.003,275.00541,6003,241.26
18 Feb 201621.4715 Dividend
17 Feb 20163,214.003,326.003,208.003,301.00862,7003,245.74
16 Feb 20163,164.003,224.003,124.003,194.00741,7003,140.53
15 Feb 20163,171.003,176.643,125.003,149.00606,8003,096.28
12 Feb 20163,091.003,109.003,034.003,106.00666,0003,054.00
11 Feb 20163,086.003,098.002,998.003,044.001,151,6002,993.04
10 Feb 20163,085.003,161.003,044.003,118.00861,8003,065.80
9 Feb 20163,000.003,082.002,917.003,034.001,398,9002,983.21
8 Feb 20163,143.003,149.002,950.002,957.001,337,4002,907.50
5 Feb 20163,238.003,266.003,114.003,128.001,277,4003,075.64
4 Feb 20163,282.003,296.003,211.003,225.00801,2003,171.01
3 Feb 20163,308.003,308.003,213.003,243.001,076,9003,188.71
2 Feb 20163,514.003,530.003,245.003,336.001,695,2003,280.15
1 Feb 20163,499.003,526.003,467.003,515.00749,9003,456.16
29 Jan 20163,430.003,480.003,322.003,480.001,366,8003,421.74
28 Jan 20163,563.003,572.003,329.003,384.001,531,8003,327.35
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.