1. Share Prices

  2. Carnival PLC (CCL)

1,110.50p+29.00 (+2.68%)23 Aug 2024, 17:09
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
Aug 23, 20241073.50p1115.50p1065.50p1110.50p352,735
Aug 22, 20241066.50p1101.50p1055.50p1081.50p326,074
Aug 21, 20241062.00p1077.50p1062.00p1067.50p286,939
Aug 20, 20241086.00p1097.00p1061.00p1075.00p333,045
Aug 19, 20241080.00p1104.50p1050.50p1084.00p189,896
Aug 16, 20241099.00p1109.50p1077.77p1078.00p622,752
Aug 15, 20241050.00p1091.25p1037.50p1087.00p688,252
Aug 14, 20241066.00p1070.00p1033.50p1048.00p333,575
Aug 13, 20241040.00p1056.50p1037.00p1049.50p218,656
Aug 12, 20241055.00p1071.00p1037.50p1037.50p573,986
Aug 9, 20241035.00p1062.00p1030.00p1054.00p419,681
Aug 8, 20241017.50p1040.00p1000.00p1036.50p576,113
Aug 7, 20241060.00p1073.00p1041.50p1041.50p625,465
Aug 6, 20241034.00p1077.00p1034.00p1055.50p1,609,294
Aug 5, 20241036.50p1047.50p965.40p1034.00p1,364,198
Aug 2, 20241130.00p1152.00p1048.00p1060.50p1,645,387
Aug 1, 20241196.00p1208.50p1142.77p1159.50p903,605
Jul 31, 20241242.50p1266.00p1202.00p1205.50p616,820
Jul 30, 20241221.00p1237.50p1221.00p1228.00p319,738
Jul 29, 20241234.00p1269.00p1212.50p1212.50p334,237
Jul 26, 20241225.50p1246.13p1216.00p1227.00p496,904
Jul 25, 20241291.00p1304.00p1218.00p1238.00p1,108,640
Jul 24, 20241333.00p1354.00p1314.24p1319.50p312,726
Jul 23, 20241309.50p1376.00p1295.50p1360.00p746,285
Jul 22, 20241300.00p1319.50p1292.00p1312.50p342,168
Jul 19, 20241291.50p1350.00p1277.00p1296.00p167,287
Jul 18, 20241314.00p1317.48p1236.50p1294.50p324,127
Jul 17, 20241334.00p1365.00p1310.00p1313.50p406,034
Jul 16, 20241286.00p1336.50p1270.00p1336.50p456,808
Jul 15, 20241285.00p1304.50p1258.00p1278.00p334,182
Jul 12, 20241275.00p1309.00p1260.00p1294.00p476,970
Jul 11, 20241276.00p1276.00p1230.50p1268.00p699,281
Jul 10, 20241281.00p1300.50p1267.00p1276.00p346,614
Jul 9, 20241261.50p1277.50p1252.47p1272.50p507,795
Jul 8, 20241226.00p1273.50p1214.50p1267.00p393,037
Jul 5, 20241262.00p1285.50p1222.00p1231.50p494,219
Jul 4, 20241267.00p1281.50p1241.50p1265.50p181,721
Jul 3, 20241287.50p1287.50p1248.60p1263.50p706,713
Jul 2, 20241270.00p1400.00p1247.50p1281.50p438,856
Jul 1, 20241357.00p1379.50p1269.27p1279.00p1,083,885
Jun 28, 20241348.00p1367.50p1324.42p1357.00p1,063,234
Jun 27, 20241320.00p1340.50p1302.50p1325.00p1,611,879
Jun 26, 20241255.00p1313.50p1207.50p1312.50p1,651,500
Jun 25, 20241118.50p1269.00p1112.00p1251.00p2,391,634
Jun 24, 20241126.50p1155.00p1119.00p1144.00p407,150
Jun 21, 20241127.00p1135.00p1115.00p1126.00p661,720
Jun 20, 20241105.00p1136.50p1105.00p1130.00p338,115
Jun 19, 20241106.50p1124.00p1105.50p1109.50p202,155
Jun 18, 20241106.00p1145.50p1102.90p1121.00p583,314
Jun 17, 20241077.50p1100.23p1060.00p1079.00p520,555
123456
Showing 1 to 50 of 253

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.