CCL.L - Carnival plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20203,670.003,728.003,670.003,708.003,708.00550,517
16 Jan 20203,659.003,659.003,620.003,655.003,655.00519,779
15 Jan 20203,598.003,668.003,598.003,656.003,656.00891,869
14 Jan 20203,545.003,598.003,544.003,598.003,598.00688,784
13 Jan 20203,521.003,567.003,521.003,562.003,562.00336,131
10 Jan 20203,565.003,574.003,524.003,531.003,531.00556,207
09 Jan 20203,500.003,545.003,500.003,542.003,542.00531,649
08 Jan 20203,436.003,492.003,432.723,484.003,484.00476,288
07 Jan 20203,464.003,478.003,432.113,466.003,466.00597,065
06 Jan 20203,543.003,568.003,467.003,481.003,481.00679,678
03 Jan 20203,592.003,621.003,555.003,587.003,587.00508,512
02 Jan 20203,650.003,674.003,618.003,648.003,648.00801,464
31 Dec 20193,651.003,684.003,637.293,644.003,644.00202,878
30 Dec 20193,674.003,696.513,641.003,652.003,652.00730,199
27 Dec 20193,701.003,727.003,659.003,677.003,677.00605,225
24 Dec 20193,701.003,732.003,682.003,712.003,712.00289,245
23 Dec 20193,578.003,672.003,569.003,672.003,672.00914,238
20 Dec 20193,373.003,650.003,334.003,587.003,587.001,327,786
19 Dec 20193,350.003,369.003,305.003,358.003,358.00940,879
18 Dec 20193,341.003,374.003,341.003,352.003,352.00425,045
17 Dec 20193,306.003,352.003,304.003,352.003,352.00489,952
16 Dec 20193,308.003,385.003,307.003,316.003,316.00483,016
13 Dec 20193,279.003,365.003,279.003,312.003,312.00769,082
12 Dec 20193,250.003,321.003,238.003,306.003,306.001,190,724
11 Dec 20193,207.003,256.003,207.003,246.003,246.00750,174
10 Dec 20193,241.003,241.003,167.013,201.003,201.00740,225
09 Dec 20193,190.003,230.003,190.003,230.003,230.00431,890
06 Dec 20193,144.003,216.003,144.003,210.003,210.00701,307
05 Dec 20193,113.003,162.003,113.003,153.003,153.00742,480
04 Dec 20193,098.003,132.003,094.003,129.003,129.00902,651
03 Dec 20193,213.003,217.003,105.003,108.003,108.001,080,599
02 Dec 20193,240.003,284.093,219.003,232.003,232.00556,313
29 Nov 20193,228.003,560.003,228.003,253.003,253.00661,841
28 Nov 20193,241.003,275.003,239.003,250.003,250.00675,695
27 Nov 20193,248.003,289.003,242.003,265.003,265.001,479,654
26 Nov 20193,216.003,259.003,194.003,259.003,259.001,253,615
25 Nov 20193,203.003,226.003,183.003,212.003,212.00600,205
22 Nov 20193,118.003,188.003,105.003,182.003,182.00846,290
21 Nov 20193,101.003,122.833,055.003,094.003,094.00649,155
21 Nov 201938.7087 Dividend
20 Nov 20193,196.003,204.003,134.003,161.003,122.29786,305
19 Nov 20193,223.003,254.953,208.003,220.003,180.57440,329
18 Nov 20193,262.003,262.003,206.003,221.003,181.56365,357
15 Nov 20193,239.003,259.003,205.003,247.003,207.24444,112
14 Nov 20193,183.003,252.003,167.003,205.003,165.75996,230
13 Nov 20193,218.003,225.003,151.003,200.003,160.81623,727
12 Nov 20193,239.003,281.003,235.003,248.003,208.232,002,968
11 Nov 20193,220.003,246.003,186.003,238.003,198.35601,667
08 Nov 20193,239.003,268.003,209.003,237.003,197.36674,556
07 Nov 20193,231.003,294.003,204.003,254.003,214.15540,835
06 Nov 20193,240.003,256.003,204.003,234.003,194.40452,023
05 Nov 20193,211.003,257.003,204.003,243.003,203.29586,454
04 Nov 20193,118.003,192.003,118.003,186.003,146.991,652,420
01 Nov 20193,095.003,145.003,094.003,128.003,089.70510,823
31 Oct 20193,149.003,152.043,084.003,092.003,054.14639,278
30 Oct 20193,209.003,248.003,132.003,137.003,098.59704,872
29 Oct 20193,201.003,246.003,190.003,225.003,185.51948,656
28 Oct 20193,240.003,261.003,173.413,218.003,178.59626,996
25 Oct 20193,178.003,241.003,173.003,229.003,189.46640,772
24 Oct 20193,160.003,197.003,135.003,158.003,119.33614,261
23 Oct 20193,050.003,121.003,048.003,118.003,079.821,115,736
22 Oct 20193,074.003,100.003,049.003,056.003,018.58578,018
21 Oct 20193,044.003,087.003,044.003,062.003,024.501,187,422
18 Oct 20193,038.003,077.003,037.003,060.003,022.53632,780
17 Oct 20193,086.003,097.003,037.003,077.003,039.321,337,219
16 Oct 20193,114.003,153.003,087.003,087.003,049.20846,440
15 Oct 20193,140.003,159.003,110.003,128.003,089.701,944,453
14 Oct 20193,135.003,325.003,082.003,110.003,071.92695,063
11 Oct 20193,120.003,325.003,104.003,119.003,080.811,297,865
10 Oct 20193,116.003,180.003,097.443,146.003,107.48883,539
09 Oct 20193,076.003,138.003,073.003,097.003,059.07876,113
08 Oct 20193,144.003,146.003,070.003,081.003,043.27982,660
07 Oct 20193,080.003,179.003,052.003,130.003,091.67808,184
04 Oct 20193,106.003,167.003,098.003,167.003,128.22809,042
03 Oct 20193,175.003,180.003,084.003,106.003,067.961,103,545
02 Oct 20193,262.003,274.003,186.003,186.003,146.991,011,829
01 Oct 20193,390.003,412.003,289.003,313.003,272.431,410,034
30 Sep 20193,353.003,396.003,318.003,370.003,328.73944,331
27 Sep 20193,332.003,401.003,293.003,367.003,325.771,027,590
26 Sep 20193,679.003,705.003,352.003,389.003,347.501,787,229
25 Sep 20193,648.003,676.003,573.003,652.003,607.28708,392
24 Sep 20193,660.003,709.003,631.003,675.003,630.00671,907
23 Sep 20193,689.003,700.003,592.003,618.003,573.701,067,487
20 Sep 20193,680.003,705.003,652.003,689.003,643.831,437,618
19 Sep 20193,687.003,710.003,664.003,687.003,641.85750,665
18 Sep 20193,732.003,748.003,687.003,694.003,648.76544,694
17 Sep 20193,721.003,750.003,648.003,718.003,672.47718,576
16 Sep 20193,775.003,791.003,707.003,775.003,728.77831,920
13 Sep 20193,766.003,864.003,765.003,859.003,811.74861,304
12 Sep 20193,800.003,803.003,741.003,747.003,701.12723,466
12 Sep 201950 Dividend
11 Sep 20193,782.003,813.003,728.003,802.003,706.05964,741
10 Sep 20193,621.003,771.003,619.003,739.003,644.641,181,427
09 Sep 20193,544.003,623.003,487.003,603.003,512.08932,589
06 Sep 20193,484.003,528.003,477.003,515.003,426.30539,013
05 Sep 20193,460.003,500.003,424.723,473.003,385.36688,871
04 Sep 20193,436.003,486.003,423.003,470.003,382.43465,945
03 Sep 20193,448.003,515.003,404.003,410.003,323.95561,481
02 Sep 20193,448.003,498.003,448.003,498.003,409.73533,779
30 Aug 20193,466.003,476.003,445.003,448.003,360.99632,982
*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