CCL.L - Carnival plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20175,040.005,055.004,936.004,945.004,945.00627,189
18 Oct 20175,100.005,115.005,010.005,040.005,040.00532,316
17 Oct 20175,050.005,090.005,015.005,080.005,080.00686,642
16 Oct 20175,025.005,045.004,990.005,030.005,030.00705,006
13 Oct 20175,005.005,015.004,960.005,000.005,000.00507,171
12 Oct 20175,030.005,045.004,987.005,020.005,020.00775,404
11 Oct 20175,055.005,055.004,999.005,040.005,040.00736,356
10 Oct 20174,934.005,025.004,918.005,025.005,025.00692,682
09 Oct 20174,925.004,946.004,904.004,938.004,938.001,418,854
06 Oct 20174,938.004,998.004,919.004,929.004,929.00833,449
05 Oct 20174,865.004,938.004,851.004,916.004,916.00795,149
04 Oct 20174,776.004,870.004,775.004,849.004,849.00826,229
03 Oct 20174,789.004,812.004,763.004,795.004,795.00750,945
02 Oct 20174,746.004,795.004,746.004,794.004,794.00771,059
29 Sep 20174,739.004,792.004,731.004,743.004,743.00799,055
28 Sep 20174,801.004,812.004,606.574,730.004,730.001,155,386
27 Sep 20174,853.004,894.704,812.004,813.004,813.00852,883
26 Sep 20174,643.004,908.004,629.004,865.004,865.001,474,253
25 Sep 20174,721.004,750.004,683.004,738.004,738.00650,250
22 Sep 20174,746.004,774.004,731.004,751.004,751.00439,610
21 Sep 20174,720.004,790.004,720.004,751.004,751.00625,775
20 Sep 20174,764.004,786.004,680.804,734.004,734.00632,239
19 Sep 20174,822.004,835.004,759.004,760.004,760.001,026,798
18 Sep 20174,799.004,846.004,759.004,838.004,838.00836,016
15 Sep 20174,997.004,997.004,772.004,783.004,783.001,462,952
14 Sep 20175,160.005,185.005,075.005,100.005,100.001,124,557
13 Sep 20175,220.005,220.005,100.005,170.005,170.00525,583
12 Sep 20175,185.005,185.005,130.005,140.005,140.00508,713
11 Sep 20175,070.005,185.005,055.005,180.005,180.001,187,658
08 Sep 20175,075.005,075.004,980.005,035.005,035.00962,600
07 Sep 20175,125.005,165.005,095.005,105.005,105.00581,861
06 Sep 20175,200.005,205.005,095.005,105.005,105.00918,147
05 Sep 20175,345.005,375.005,155.005,165.005,165.00676,724
04 Sep 20175,340.005,390.005,340.005,355.005,355.00254,010
01 Sep 20175,390.005,435.005,360.005,360.005,360.00439,261
31 Aug 20175,310.005,390.005,310.005,375.005,375.00611,010
30 Aug 20175,285.005,325.005,285.005,310.005,310.00185,228
29 Aug 20175,320.005,320.005,240.005,270.005,270.00523,674
25 Aug 20175,340.005,355.005,305.005,320.005,320.00245,647
24 Aug 20175,305.005,360.005,305.005,345.005,345.00312,345
24 Aug 201730.854 Dividend
23 Aug 20175,355.005,360.005,315.005,345.005,314.15278,139
22 Aug 20175,330.005,365.005,306.255,365.005,334.03448,626
21 Aug 20175,250.005,320.005,250.005,310.005,279.35291,464
18 Aug 20175,310.005,325.005,250.005,290.005,259.46556,402
17 Aug 20175,370.005,385.005,340.005,355.005,324.09308,621
16 Aug 20175,375.005,415.005,365.005,380.005,348.94329,741
15 Aug 20175,325.005,395.005,306.255,375.005,343.97407,595
14 Aug 20175,235.005,306.405,232.805,300.005,269.41327,428
11 Aug 20175,235.005,245.005,200.005,235.005,204.78424,081
10 Aug 20175,265.005,280.005,225.005,245.005,214.72364,925
09 Aug 20175,240.005,280.005,210.005,265.005,234.61407,571
08 Aug 20175,215.005,300.005,205.005,280.005,249.52360,910
07 Aug 20175,225.005,250.005,210.005,240.005,209.75274,047
04 Aug 20175,150.005,237.505,125.005,220.005,189.87314,758
03 Aug 20175,145.005,190.005,040.005,155.005,125.24702,074
02 Aug 20175,170.005,220.005,100.005,105.005,075.53695,679
01 Aug 20175,100.005,215.005,085.005,150.005,120.27870,565
31 Jul 20175,075.005,170.005,050.005,120.005,090.44752,168
28 Jul 20175,090.005,110.005,060.005,075.005,045.70373,126
27 Jul 20175,125.005,170.005,100.005,115.005,085.47626,362
26 Jul 20175,155.005,200.005,147.505,155.005,125.24318,744
25 Jul 20175,145.005,203.755,142.505,170.005,140.16478,337
24 Jul 20175,160.005,170.005,115.005,135.005,105.36588,639
21 Jul 20175,175.005,195.005,145.355,170.005,140.16454,052
20 Jul 20175,125.005,180.005,100.005,180.005,150.10437,809
19 Jul 20175,135.005,140.005,080.005,115.005,085.47251,781
18 Jul 20175,130.005,145.005,090.005,105.005,075.53422,722
17 Jul 20175,055.005,110.335,030.005,110.005,080.50516,838
14 Jul 20175,140.005,145.005,040.005,055.005,025.82318,425
13 Jul 20175,145.005,150.005,096.085,120.005,090.44341,295
12 Jul 20175,085.005,155.005,085.005,155.005,125.24326,199
11 Jul 20175,125.005,135.005,060.005,085.005,055.65414,491
10 Jul 20175,170.005,170.005,112.115,125.005,095.42381,707
07 Jul 20175,090.005,155.005,080.005,155.005,125.24528,383
06 Jul 20175,130.005,140.005,045.005,080.005,050.68629,075
05 Jul 20175,070.005,150.005,065.005,145.005,115.30353,444
04 Jul 20175,080.005,095.005,055.005,065.005,035.76307,297
03 Jul 20175,115.005,125.005,065.005,095.005,065.59408,877
30 Jun 20175,050.005,130.005,035.005,080.005,050.6824,325
29 Jun 20175,135.005,140.005,051.025,060.005,030.7928,868
28 Jun 20175,150.005,168.885,096.005,125.005,095.42188,411
27 Jun 20175,150.005,180.625,100.005,146.625,116.9158,021
26 Jun 20175,205.005,240.005,198.295,224.185,194.0234,383
23 Jun 20175,215.005,215.005,110.005,190.005,160.0440,863
22 Jun 20175,150.005,285.005,140.005,215.005,184.9074,945
21 Jun 20175,205.005,260.005,195.005,245.005,214.72612,405
20 Jun 20175,190.005,280.005,185.005,215.005,184.9041,449
19 Jun 20175,155.005,170.005,141.825,165.005,135.19301,084
16 Jun 20175,110.005,135.005,080.005,115.005,085.47883,058
15 Jun 20175,080.005,094.185,044.505,075.005,045.70455,932
14 Jun 20175,050.005,125.005,041.585,090.005,060.62585,666
13 Jun 20175,025.005,055.005,005.005,040.005,010.91550,032
12 Jun 20174,995.005,000.004,951.005,000.004,971.14684,822
09 Jun 20174,997.005,075.004,997.005,035.005,005.94534,204
08 Jun 20175,010.005,068.884,983.004,995.004,966.17684,188
07 Jun 20175,040.005,086.404,999.005,000.004,971.14863,082
06 Jun 20175,075.005,100.005,030.005,050.005,020.85445,238
05 Jun 20175,125.005,125.004,981.135,050.005,020.85413,909
02 Jun 20175,075.005,165.005,070.005,135.005,105.36915,850
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes