CCL.L - Carnival plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
02 Apr 2020699.00747.60676.62714.20714.201,222,446
01 Apr 2020913.00996.00772.20779.00779.005,051,302
31 Mar 2020922.801,165.00774.00981.40981.405,688,014
30 Mar 2020989.201,165.00820.00909.20909.202,517,768
27 Mar 20201,150.001,165.00960.80981.60981.604,979,866
26 Mar 20201,078.001,311.50999.001,235.001,235.004,512,028
25 Mar 20201,062.001,178.60961.681,120.001,120.003,539,607
24 Mar 2020890.401,180.00871.201,062.001,062.005,779,927
23 Mar 2020806.00878.40765.73828.00828.006,720,240
20 Mar 2020750.00980.20745.60885.80885.804,775,074
19 Mar 2020632.00755.80606.40737.20737.204,154,291
18 Mar 2020892.00915.60616.60620.00620.004,153,774
17 Mar 20201,072.001,150.00872.00942.60942.603,647,402
16 Mar 20201,156.501,236.60979.601,120.001,120.005,977,276
13 Mar 20201,250.001,380.501,117.501,161.001,161.004,377,859
12 Mar 20201,501.001,509.501,198.001,289.001,289.003,865,451
11 Mar 20201,715.001,734.001,562.001,566.501,566.503,863,250
10 Mar 20201,687.001,845.501,499.501,655.001,655.003,469,081
09 Mar 20201,850.001,902.001,639.001,673.501,673.503,530,163
06 Mar 20202,032.002,129.001,912.001,981.501,981.503,540,291
05 Mar 20202,325.002,333.872,121.002,133.002,133.001,882,498
04 Mar 20202,366.002,397.002,268.002,300.002,300.001,509,469
03 Mar 20202,380.002,430.002,324.002,329.002,329.001,948,223
02 Mar 20202,483.002,503.002,235.002,333.002,333.003,206,301
28 Feb 20202,314.002,435.002,285.002,435.002,435.003,118,678
27 Feb 20202,430.002,539.002,240.002,397.002,397.003,989,365
26 Feb 20202,600.002,648.002,545.002,570.002,570.001,545,629
25 Feb 20202,779.002,791.002,619.002,639.002,639.001,989,027
24 Feb 20202,971.002,999.002,789.002,805.002,805.001,489,629
21 Feb 20203,064.003,067.003,008.003,010.003,010.001,863,849
20 Feb 20203,074.003,094.003,058.003,062.003,062.00914,621
20 Feb 202039.1053 Dividend
19 Feb 20203,117.003,117.003,059.703,116.003,076.89862,652
18 Feb 20203,078.003,114.423,060.003,083.003,044.31930,370
17 Feb 20203,080.003,129.003,079.723,103.003,064.06328,992
14 Feb 20203,104.003,131.503,087.003,096.003,057.15649,297
13 Feb 20203,190.003,190.003,080.003,129.003,089.731,119,489
12 Feb 20203,125.003,231.003,059.003,205.003,164.782,065,475
11 Feb 20203,054.003,136.003,046.003,126.003,086.771,027,417
10 Feb 20203,082.003,106.003,036.003,044.003,005.80659,128
07 Feb 20203,195.003,201.003,063.003,114.003,074.921,065,103
06 Feb 20203,238.003,281.003,205.003,210.003,169.72592,690
05 Feb 20203,148.003,296.003,090.643,214.003,173.661,035,051
04 Feb 20203,131.003,258.003,131.003,191.003,150.951,453,231
03 Feb 20203,117.003,167.003,101.003,103.003,064.061,055,230
31 Jan 20203,206.003,231.003,109.003,118.003,078.87864,539
30 Jan 20203,312.003,321.002,966.003,168.003,128.242,971,927
29 Jan 20203,311.003,361.003,310.003,338.003,296.11603,186
28 Jan 20203,268.003,327.003,258.003,312.003,270.44739,944
27 Jan 20203,337.003,343.003,202.003,257.003,216.131,209,952
24 Jan 20203,513.003,544.003,410.003,428.003,384.98732,306
23 Jan 20203,573.003,574.003,422.003,454.003,410.65885,726
22 Jan 20203,623.003,640.003,573.003,582.003,537.05620,149
21 Jan 20203,630.003,666.003,592.603,635.003,589.38476,167
20 Jan 20203,715.003,715.003,645.003,645.003,599.26305,367
17 Jan 20203,670.003,728.003,670.003,708.003,661.47550,517
16 Jan 20203,659.003,659.003,620.003,655.003,609.13519,779
15 Jan 20203,598.003,668.003,598.003,656.003,610.12891,869
14 Jan 20203,545.003,598.003,544.003,598.003,552.85688,784
13 Jan 20203,521.003,567.003,521.003,562.003,517.30336,131
10 Jan 20203,565.003,574.003,524.003,531.003,486.69556,207
09 Jan 20203,500.003,545.003,500.003,542.003,497.55531,649
08 Jan 20203,436.003,492.003,432.723,484.003,440.28476,288
07 Jan 20203,464.003,478.003,432.113,466.003,422.50597,065
06 Jan 20203,543.003,568.003,467.003,481.003,437.31679,678
03 Jan 20203,592.003,621.003,555.003,587.003,541.98508,512
02 Jan 20203,650.003,674.003,618.003,648.003,602.22801,464
31 Dec 20193,651.003,684.003,637.293,644.003,598.27202,878
30 Dec 20193,674.003,696.513,641.003,652.003,606.17730,199
27 Dec 20193,701.003,727.003,659.003,677.003,630.85605,225
24 Dec 20193,701.003,732.003,682.003,712.003,665.42289,245
23 Dec 20193,578.003,672.003,569.003,672.003,625.92914,238
20 Dec 20193,373.003,650.003,334.003,587.003,541.981,327,786
19 Dec 20193,350.003,369.003,305.003,358.003,315.86940,879
18 Dec 20193,341.003,374.003,341.003,352.003,309.93425,045
17 Dec 20193,306.003,352.003,304.003,352.003,309.93489,952
16 Dec 20193,308.003,385.003,307.003,316.003,274.38483,016
13 Dec 20193,279.003,365.003,279.003,312.003,270.44769,082
12 Dec 20193,250.003,321.003,238.003,306.003,264.511,190,724
11 Dec 20193,207.003,256.003,207.003,246.003,205.26750,174
10 Dec 20193,241.003,241.003,167.013,201.003,160.83740,225
09 Dec 20193,190.003,230.003,190.003,230.003,189.46431,890
06 Dec 20193,144.003,216.003,144.003,210.003,169.72701,307
05 Dec 20193,113.003,162.003,113.003,153.003,113.43742,480
04 Dec 20193,098.003,132.003,094.003,129.003,089.73902,651
03 Dec 20193,213.003,217.003,105.003,108.003,069.001,080,599
02 Dec 20193,240.003,284.093,219.003,232.003,191.44556,313
29 Nov 20193,228.003,560.003,228.003,253.003,212.18661,841
28 Nov 20193,241.003,275.003,239.003,250.003,209.21675,695
27 Nov 20193,248.003,289.003,242.003,265.003,224.021,479,654
26 Nov 20193,216.003,259.003,194.003,259.003,218.101,253,615
25 Nov 20193,203.003,226.003,183.003,212.003,171.69600,205
22 Nov 20193,118.003,188.003,105.003,182.003,142.07846,290
21 Nov 20193,101.003,122.833,055.003,094.003,055.17649,155
21 Nov 201938.7087 Dividend
20 Nov 20193,196.003,204.003,134.003,161.003,083.11786,305
19 Nov 20193,223.003,254.953,208.003,220.003,140.65440,329
18 Nov 20193,262.003,262.003,206.003,221.003,141.63365,357
15 Nov 20193,239.003,259.003,205.003,247.003,166.99444,112
14 Nov 20193,183.003,252.003,167.003,205.003,126.02996,230
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more