Shares Magazine
1,197.00p-36.00 (-4.70%)11 Apr 2025, 17:37
Carnival PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 1233.00p | 1241.50p | 1178.00p | 1197.00p | 706,329 |
| Apr 10, 2025 | 1364.50p | 1429.50p | 1228.50p | 1233.00p | 1,478,491 |
| Apr 9, 2025 | 1163.00p | 1241.00p | 1142.00p | 1183.00p | 1,228,706 |
| Apr 8, 2025 | 1176.00p | 1260.50p | 1168.00p | 1224.00p | 1,278,488 |
| Apr 7, 2025 | 1085.50p | 1211.00p | 1054.00p | 1134.00p | 1,304,515 |
| Apr 4, 2025 | 1195.00p | 1200.00p | 1093.00p | 1137.00p | 1,255,937 |
| Apr 3, 2025 | 1338.50p | 1352.50p | 1191.00p | 1213.00p | 995,880 |
| Apr 2, 2025 | 1333.50p | 1371.00p | 1322.50p | 1368.00p | 283,383 |
| Apr 1, 2025 | 1353.50p | 1369.00p | 1317.39p | 1344.00p | 406,750 |
| Mar 31, 2025 | 1353.00p | 1359.55p | 1307.50p | 1336.50p | 527,886 |
| Mar 28, 2025 | 1424.50p | 1445.00p | 1381.50p | 1383.50p | 371,744 |
| Mar 27, 2025 | 1441.50p | 1474.13p | 1425.00p | 1444.00p | 301,323 |
| Mar 26, 2025 | 1470.50p | 1484.00p | 1451.50p | 1466.50p | 306,618 |
| Mar 25, 2025 | 1468.00p | 1501.00p | 1467.00p | 1472.00p | 1,392,691 |
| Mar 24, 2025 | 1471.50p | 1504.00p | 1449.00p | 1479.00p | 472,790 |
| Mar 21, 2025 | 1429.50p | 1477.50p | 1372.00p | 1449.00p | 1,487,070 |
| Mar 20, 2025 | 1460.50p | 1484.00p | 1425.00p | 1450.50p | 947,582 |
| Mar 19, 2025 | 1375.50p | 1461.50p | 1371.50p | 1440.00p | 604,259 |
| Mar 18, 2025 | 1440.00p | 1457.61p | 1378.50p | 1399.00p | 608,585 |
| Mar 17, 2025 | 1371.50p | 1445.59p | 1367.50p | 1430.00p | 874,017 |
| Mar 14, 2025 | 1347.50p | 1390.50p | 1334.00p | 1380.50p | 524,402 |
| Mar 13, 2025 | 1345.00p | 1394.00p | 1328.50p | 1332.50p | 831,384 |
| Mar 12, 2025 | 1368.50p | 1404.44p | 1340.00p | 1363.50p | 651,569 |
| Mar 11, 2025 | 1357.50p | 1365.00p | 1301.65p | 1343.00p | 1,021,112 |
| Mar 10, 2025 | 1458.00p | 1488.50p | 1357.50p | 1380.00p | 1,203,396 |
| Mar 7, 2025 | 1482.50p | 1512.00p | 1431.00p | 1450.00p | 1,679,318 |
| Mar 6, 2025 | 1575.00p | 1588.00p | 1510.00p | 1528.50p | 632,794 |
| Mar 5, 2025 | 1581.50p | 1613.00p | 1545.00p | 1554.50p | 782,059 |
| Mar 4, 2025 | 1653.00p | 1670.00p | 1535.50p | 1553.50p | 1,370,224 |
| Mar 3, 2025 | 1720.50p | 1742.00p | 1689.00p | 1711.00p | 798,245 |
| Feb 28, 2025 | 1686.00p | 1716.50p | 1669.00p | 1707.00p | 701,210 |
| Feb 27, 2025 | 1709.50p | 1769.50p | 1660.00p | 1719.50p | 722,233 |
| Feb 26, 2025 | 1724.00p | 1752.50p | 1701.04p | 1732.00p | 285,928 |
| Feb 25, 2025 | 1682.00p | 1733.00p | 1667.50p | 1684.00p | 925,629 |
| Feb 24, 2025 | 1674.50p | 1725.50p | 1655.04p | 1704.00p | 782,967 |
| Feb 21, 2025 | 1757.00p | 1768.00p | 1716.50p | 1730.00p | 542,108 |
| Feb 20, 2025 | 1843.00p | 1854.50p | 1669.50p | 1733.00p | 956,810 |
| Feb 19, 2025 | 1820.00p | 1840.00p | 1800.00p | 1837.00p | 461,673 |
| Feb 18, 2025 | 1890.50p | 1918.50p | 1832.50p | 1847.50p | 975,888 |
| Feb 17, 2025 | 1882.50p | 1887.00p | 1849.00p | 1886.00p | 173,038 |
| Feb 14, 2025 | 1860.00p | 1875.00p | 1830.00p | 1854.50p | 349,489 |
| Feb 13, 2025 | 1883.50p | 1908.50p | 1835.80p | 1845.00p | 460,121 |
| Feb 12, 2025 | 1873.00p | 1879.50p | 1837.50p | 1864.00p | 463,888 |
| Feb 11, 2025 | 1906.50p | 1920.50p | 1850.00p | 1873.00p | 631,037 |
| Feb 10, 2025 | 1949.50p | 1960.00p | 1898.93p | 1927.00p | 392,856 |
| Feb 7, 2025 | 1989.00p | 2012.00p | 1946.50p | 1959.00p | 247,475 |
| Feb 6, 2025 | 1972.00p | 2004.00p | 1962.00p | 1989.00p | 445,822 |
| Feb 5, 2025 | 1954.50p | 1986.50p | 1931.00p | 1968.50p | 346,951 |
| Feb 4, 2025 | 1970.50p | 1985.80p | 1931.50p | 1960.00p | 344,958 |
| Feb 3, 2025 | 1991.50p | 2001.70p | 1932.00p | 1977.00p | 664,970 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.