1,110.50p+29.00 (+2.68%)23 Aug 2024, 17:09
Carnival PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 1073.50p | 1115.50p | 1065.50p | 1110.50p | 352,735 |
Aug 22, 2024 | 1066.50p | 1101.50p | 1055.50p | 1081.50p | 326,074 |
Aug 21, 2024 | 1062.00p | 1077.50p | 1062.00p | 1067.50p | 286,939 |
Aug 20, 2024 | 1086.00p | 1097.00p | 1061.00p | 1075.00p | 333,045 |
Aug 19, 2024 | 1080.00p | 1104.50p | 1050.50p | 1084.00p | 189,896 |
Aug 16, 2024 | 1099.00p | 1109.50p | 1077.77p | 1078.00p | 622,752 |
Aug 15, 2024 | 1050.00p | 1091.25p | 1037.50p | 1087.00p | 688,252 |
Aug 14, 2024 | 1066.00p | 1070.00p | 1033.50p | 1048.00p | 333,575 |
Aug 13, 2024 | 1040.00p | 1056.50p | 1037.00p | 1049.50p | 218,656 |
Aug 12, 2024 | 1055.00p | 1071.00p | 1037.50p | 1037.50p | 573,986 |
Aug 9, 2024 | 1035.00p | 1062.00p | 1030.00p | 1054.00p | 419,681 |
Aug 8, 2024 | 1017.50p | 1040.00p | 1000.00p | 1036.50p | 576,113 |
Aug 7, 2024 | 1060.00p | 1073.00p | 1041.50p | 1041.50p | 625,465 |
Aug 6, 2024 | 1034.00p | 1077.00p | 1034.00p | 1055.50p | 1,609,294 |
Aug 5, 2024 | 1036.50p | 1047.50p | 965.40p | 1034.00p | 1,364,198 |
Aug 2, 2024 | 1130.00p | 1152.00p | 1048.00p | 1060.50p | 1,645,387 |
Aug 1, 2024 | 1196.00p | 1208.50p | 1142.77p | 1159.50p | 903,605 |
Jul 31, 2024 | 1242.50p | 1266.00p | 1202.00p | 1205.50p | 616,820 |
Jul 30, 2024 | 1221.00p | 1237.50p | 1221.00p | 1228.00p | 319,738 |
Jul 29, 2024 | 1234.00p | 1269.00p | 1212.50p | 1212.50p | 334,237 |
Jul 26, 2024 | 1225.50p | 1246.13p | 1216.00p | 1227.00p | 496,904 |
Jul 25, 2024 | 1291.00p | 1304.00p | 1218.00p | 1238.00p | 1,108,640 |
Jul 24, 2024 | 1333.00p | 1354.00p | 1314.24p | 1319.50p | 312,726 |
Jul 23, 2024 | 1309.50p | 1376.00p | 1295.50p | 1360.00p | 746,285 |
Jul 22, 2024 | 1300.00p | 1319.50p | 1292.00p | 1312.50p | 342,168 |
Jul 19, 2024 | 1291.50p | 1350.00p | 1277.00p | 1296.00p | 167,287 |
Jul 18, 2024 | 1314.00p | 1317.48p | 1236.50p | 1294.50p | 324,127 |
Jul 17, 2024 | 1334.00p | 1365.00p | 1310.00p | 1313.50p | 406,034 |
Jul 16, 2024 | 1286.00p | 1336.50p | 1270.00p | 1336.50p | 456,808 |
Jul 15, 2024 | 1285.00p | 1304.50p | 1258.00p | 1278.00p | 334,182 |
Jul 12, 2024 | 1275.00p | 1309.00p | 1260.00p | 1294.00p | 476,970 |
Jul 11, 2024 | 1276.00p | 1276.00p | 1230.50p | 1268.00p | 699,281 |
Jul 10, 2024 | 1281.00p | 1300.50p | 1267.00p | 1276.00p | 346,614 |
Jul 9, 2024 | 1261.50p | 1277.50p | 1252.47p | 1272.50p | 507,795 |
Jul 8, 2024 | 1226.00p | 1273.50p | 1214.50p | 1267.00p | 393,037 |
Jul 5, 2024 | 1262.00p | 1285.50p | 1222.00p | 1231.50p | 494,219 |
Jul 4, 2024 | 1267.00p | 1281.50p | 1241.50p | 1265.50p | 181,721 |
Jul 3, 2024 | 1287.50p | 1287.50p | 1248.60p | 1263.50p | 706,713 |
Jul 2, 2024 | 1270.00p | 1400.00p | 1247.50p | 1281.50p | 438,856 |
Jul 1, 2024 | 1357.00p | 1379.50p | 1269.27p | 1279.00p | 1,083,885 |
Jun 28, 2024 | 1348.00p | 1367.50p | 1324.42p | 1357.00p | 1,063,234 |
Jun 27, 2024 | 1320.00p | 1340.50p | 1302.50p | 1325.00p | 1,611,879 |
Jun 26, 2024 | 1255.00p | 1313.50p | 1207.50p | 1312.50p | 1,651,500 |
Jun 25, 2024 | 1118.50p | 1269.00p | 1112.00p | 1251.00p | 2,391,634 |
Jun 24, 2024 | 1126.50p | 1155.00p | 1119.00p | 1144.00p | 407,150 |
Jun 21, 2024 | 1127.00p | 1135.00p | 1115.00p | 1126.00p | 661,720 |
Jun 20, 2024 | 1105.00p | 1136.50p | 1105.00p | 1130.00p | 338,115 |
Jun 19, 2024 | 1106.50p | 1124.00p | 1105.50p | 1109.50p | 202,155 |
Jun 18, 2024 | 1106.00p | 1145.50p | 1102.90p | 1121.00p | 583,314 |
Jun 17, 2024 | 1077.50p | 1100.23p | 1060.00p | 1079.00p | 520,555 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.