1. Share Prices

  2. Carnival PLC (CCL)

1,045.00p-19.50 (-1.83%)10 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Carnival PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 9, 20241050.00p1068.50p1040.00p1064.50p761,623
May 8, 20241037.00p1100.00p1022.50p1037.00p1,022,236
May 7, 20241066.50p1072.00p1044.00p1054.50p1,160,363
May 3, 20241047.00p1072.50p1041.00p1059.00p526,575
May 2, 20241057.50p1057.50p1057.50p1047.50p1,703,321
May 1, 20241103.50p1032.00p1032.00p1039.50p208,488
Apr 30, 20241084.00p1081.19p1081.19p1085.00p120,604
Apr 29, 20241080.00p1097.50p1068.50p1082.00p417,409
Apr 26, 20241085.50p1102.50p1077.50p1077.50p350,211
Apr 25, 20241072.00p1133.81p1069.50p1086.50p1,163,008
Apr 24, 20241083.50p1085.00p1072.00p1082.50p598,674
Apr 23, 20241042.50p1073.50p1040.50p1070.00p1,975,332
Apr 22, 20241032.50p1056.50p1027.50p1033.50p458,601
Apr 19, 20241032.00p1032.00p1003.50p1027.50p320,404
Apr 18, 20241018.00p1047.00p1016.50p1038.00p387,514
Apr 17, 2024994.00p1032.00p994.00p1012.50p448,688
Apr 16, 20241014.50p1028.50p998.40p1006.50p583,863
Apr 15, 20241026.50p1062.50p1026.00p1035.00p532,498
Apr 12, 20241077.50p1077.50p1035.00p1036.00p834,466
Apr 11, 20241067.50p1076.00p1043.51p1062.50p1,005,594
Apr 10, 20241102.00p1102.00p1064.00p1094.00p880,733
Apr 9, 20241116.50p1116.50p1074.50p1077.00p702,332
Apr 8, 20241072.50p1112.50p1072.50p1108.00p642,094
Apr 5, 20241068.00p1084.07p1059.00p1072.50p1,296,600
Apr 4, 20241102.00p1119.50p1095.00p1109.50p707,957
Apr 3, 20241094.50p1108.50p1090.25p1104.00p701,210
Apr 2, 20241174.50p1200.00p1098.00p1102.50p1,056,353
Mar 28, 20241230.00p1235.00p1169.50p1169.50p1,102,422
Mar 27, 20241225.00p1283.00p1157.00p1236.50p1,952,417
Mar 26, 20241224.00p1257.50p1214.50p1216.00p1,166,041
Mar 25, 20241224.50p1260.00p1222.00p1229.00p746,671
Mar 22, 20241225.00p1230.00p1212.50p1224.50p603,082
Mar 21, 20241195.00p1226.50p1184.50p1204.50p887,666
Mar 20, 20241131.50p1175.00p1131.50p1175.00p455,530
Mar 19, 20241155.00p1158.50p1125.50p1132.50p401,743
Mar 18, 20241139.50p1176.00p1139.50p1163.50p432,596
Mar 15, 20241153.00p1156.50p1138.00p1139.50p698,722
Mar 14, 20241185.50p1185.50p1152.00p1158.00p583,409
Mar 13, 20241156.00p1194.00p1147.50p1190.50p1,219,776
Mar 12, 20241135.00p1153.50p1126.00p1128.00p403,464
Mar 11, 20241157.00p1164.00p1132.00p1133.50p422,338
Mar 8, 20241103.00p1174.00p1092.00p1147.00p704,880
Mar 7, 20241142.50p1150.50p1117.50p1117.50p475,263
Mar 6, 20241133.00p1159.00p1116.00p1136.00p587,401
Mar 5, 20241135.00p1150.00p1119.93p1122.00p584,337
Mar 4, 20241147.00p1158.00p1128.50p1154.50p1,090,953
Mar 1, 20241124.50p1146.00p1118.50p1130.50p536,975
Feb 29, 20241117.00p1134.00p1094.94p1119.50p631,481
Feb 28, 20241133.00p1152.50p1122.50p1133.50p652,838
Feb 27, 20241066.00p1157.00p1062.50p1140.00p1,401,258
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Marshalls PLC310.005.98
Future PLC813.064.91
W.A.G Payment Solutions PLC71.804.06
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41
Crest Nicholson Holdings PLC206.203.41

Fallers

CompanyPrice% Chg
Rightmove PLC545.72-4.73
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11