UK markets close in 4 hours 38 minutes

Carnival plc (CCL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,223.50-13.00 (-1.05%)
As of 11:35AM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241,230.001,235.001,216.001,223.501,223.50151,064
27 Mar 20241,225.001,283.001,157.001,236.501,236.501,952,417
26 Mar 20241,224.001,257.501,214.501,216.001,216.001,166,041
25 Mar 20241,224.501,260.001,222.001,229.001,229.00746,671
22 Mar 20241,225.001,230.001,212.501,224.501,224.50603,082
21 Mar 20241,195.001,226.501,184.501,204.501,204.50887,666
20 Mar 20241,131.501,175.001,131.501,175.001,175.00455,530
19 Mar 20241,155.001,158.501,125.501,132.501,132.50401,743
18 Mar 20241,139.501,176.001,139.501,163.501,163.50432,596
15 Mar 20241,153.001,156.501,138.001,139.501,139.50698,722
14 Mar 20241,185.501,185.501,152.001,158.001,158.00583,409
13 Mar 20241,156.001,194.001,147.501,190.501,190.501,219,776
12 Mar 20241,135.001,153.501,126.001,128.001,128.00403,464
11 Mar 20241,157.001,164.001,132.001,133.501,133.50422,338
08 Mar 20241,103.001,174.001,092.001,147.001,147.00704,880
07 Mar 20241,142.501,150.501,117.501,117.501,117.50475,263
06 Mar 20241,133.001,159.001,116.001,136.001,136.00587,401
05 Mar 20241,135.001,150.001,119.931,122.001,122.00584,337
04 Mar 20241,147.001,158.001,128.501,154.501,154.501,090,953
01 Mar 20241,124.501,146.001,118.501,130.501,130.50536,975
29 Feb 20241,117.001,134.001,094.941,119.501,119.50631,481
28 Feb 20241,133.001,152.501,122.501,133.501,133.50652,838
27 Feb 20241,066.001,157.001,062.501,140.001,140.001,401,258
26 Feb 20241,088.001,098.501,073.501,078.001,078.00558,439
23 Feb 20241,100.001,100.001,072.271,097.001,097.00509,454
22 Feb 20241,071.501,127.501,063.001,107.001,107.001,049,883
21 Feb 20241,054.001,062.501,047.501,055.001,055.00261,007
20 Feb 20241,056.501,080.001,037.001,051.001,051.00381,266
19 Feb 20241,067.501,093.021,067.001,078.001,078.00193,718
16 Feb 20241,104.001,105.001,069.001,089.001,089.00429,680
15 Feb 20241,103.501,117.501,088.501,095.501,095.50630,388
14 Feb 20241,085.001,108.001,075.501,086.001,086.00293,765
13 Feb 20241,107.501,111.501,069.001,089.501,089.50290,008
12 Feb 20241,092.001,120.501,086.001,115.001,115.00307,179
09 Feb 20241,118.001,131.501,080.981,091.501,091.50383,244
08 Feb 20241,133.001,133.501,106.001,107.001,107.00446,321
07 Feb 20241,145.001,154.501,123.501,125.001,125.00315,859
06 Feb 20241,136.501,158.501,121.001,157.001,157.00450,810
05 Feb 20241,178.001,188.001,135.001,138.501,138.50472,725
02 Feb 20241,199.001,210.001,166.001,178.001,178.00466,793
01 Feb 20241,180.001,238.001,163.001,164.001,164.00941,573
31 Jan 20241,183.001,213.691,165.001,202.501,202.50528,775
30 Jan 20241,182.001,232.001,171.501,191.001,191.00796,014
29 Jan 20241,140.001,165.001,120.501,156.001,156.00520,517
26 Jan 20241,171.501,185.501,145.501,157.001,157.00717,261
25 Jan 20241,154.501,177.001,140.501,171.501,171.50666,494
24 Jan 20241,164.001,179.501,153.001,161.001,161.00636,671
23 Jan 20241,191.001,191.501,147.501,164.001,164.00969,978
22 Jan 20241,219.501,242.001,204.001,210.001,210.00544,429
19 Jan 20241,234.001,236.001,197.001,209.501,209.50321,679
18 Jan 20241,199.001,254.001,198.501,234.501,234.50565,916
17 Jan 20241,210.001,210.001,173.001,204.001,204.00921,566
16 Jan 20241,178.001,204.121,173.001,201.001,201.00382,263
15 Jan 20241,189.501,225.001,176.501,187.001,187.00337,102
12 Jan 20241,235.501,252.001,181.501,196.501,196.501,767,341
11 Jan 20241,251.001,263.001,213.501,215.001,215.00414,496
10 Jan 20241,237.501,250.501,215.001,246.001,246.00604,787
09 Jan 20241,224.001,231.501,204.501,231.501,231.50522,384
08 Jan 20241,221.501,241.501,205.671,221.001,221.00351,231
05 Jan 20241,184.001,234.861,179.501,228.001,228.00581,064
04 Jan 20241,168.501,205.501,160.501,201.501,201.50697,632
03 Jan 20241,248.001,255.501,165.021,180.501,180.50856,429
02 Jan 20241,315.001,332.001,252.001,266.501,266.501,082,263
29 Dec 20231,308.501,385.501,308.501,313.001,313.00157,808
28 Dec 20231,292.001,385.501,257.001,317.501,317.50386,887
27 Dec 20231,325.501,375.001,200.001,289.001,289.00819,811
22 Dec 20231,367.501,385.501,344.001,366.501,366.50899,375
21 Dec 20231,303.001,388.001,260.501,377.001,377.00737,444
20 Dec 20231,325.501,346.001,313.501,331.001,331.001,331,399
19 Dec 20231,304.001,334.001,297.001,321.501,321.50488,392
18 Dec 20231,319.001,330.501,289.001,317.001,317.00662,403
15 Dec 20231,335.501,346.501,319.001,329.501,329.501,082,223
14 Dec 20231,300.001,342.001,269.001,341.501,341.501,553,829
13 Dec 20231,272.501,292.501,262.001,277.001,277.001,364,712
12 Dec 20231,260.001,292.981,236.501,270.001,270.00634,915
11 Dec 20231,286.001,298.501,256.001,261.001,261.001,053,598
08 Dec 20231,263.001,292.001,249.001,286.001,286.002,602,534
07 Dec 20231,222.501,270.001,199.501,257.001,257.001,369,558
06 Dec 20231,173.501,245.001,159.001,236.001,236.001,100,720
05 Dec 20231,144.001,170.001,116.001,166.001,166.00482,860
04 Dec 20231,091.501,149.001,075.001,141.001,141.00743,031
01 Dec 20231,053.001,089.50995.001,081.501,081.501,430,451
30 Nov 20231,044.001,068.001,031.501,041.001,041.00920,949
29 Nov 20231,026.501,063.501,023.501,032.001,032.00370,933
28 Nov 20231,028.001,029.501,005.501,026.001,026.002,235,925
27 Nov 20231,002.501,028.50984.001,023.001,023.00376,616
24 Nov 20231,003.001,008.00987.801,000.001,000.00400,159
23 Nov 20231,027.501,029.50988.60997.40997.401,953,740
22 Nov 20231,005.501,049.00994.001,039.001,039.00779,731
21 Nov 20231,025.501,040.00983.401,009.001,009.00508,955
20 Nov 20231,050.001,062.001,036.001,042.501,042.50364,002
17 Nov 20231,049.001,069.001,032.001,050.501,050.50504,796
16 Nov 20231,037.501,049.001,026.001,037.001,037.00612,177
15 Nov 2023996.601,045.00990.401,036.001,036.00832,975
14 Nov 2023932.601,006.50920.801,000.501,000.501,253,950
13 Nov 2023916.00928.20898.20926.80926.80380,898
10 Nov 2023893.20919.20881.20902.60902.60487,373
09 Nov 2023918.20936.40911.40913.00913.00266,016
08 Nov 2023900.60931.60900.40926.00926.001,027,389
07 Nov 2023881.60902.80874.60897.40897.40999,117
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...