Shares Magazine
1,962.50p-16.00 (-0.81%)11 Jul 2025, 18:07
Carnival PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 1964.00p | 1979.00p | 1944.50p | 1962.50p | 571,011 |
| Jul 10, 2025 | 1947.00p | 1978.66p | 1920.00p | 1978.50p | 381,096 |
| Jul 9, 2025 | 1935.50p | 1966.50p | 1927.50p | 1949.00p | 447,112 |
| Jul 8, 2025 | 1967.00p | 2000.00p | 1940.00p | 1960.00p | 636,796 |
| Jul 7, 2025 | 1973.00p | 2020.00p | 1962.00p | 1977.00p | 624,412 |
| Jul 4, 2025 | 1971.00p | 1983.50p | 1958.50p | 1973.00p | 305,482 |
| Jul 3, 2025 | 1951.00p | 1999.50p | 1940.50p | 1986.00p | 646,798 |
| Jul 2, 2025 | 1907.50p | 1966.00p | 1893.50p | 1956.50p | 984,830 |
| Jul 1, 2025 | 1837.00p | 1907.50p | 1837.00p | 1884.00p | 523,030 |
| Jun 30, 2025 | 1800.00p | 1838.50p | 1795.00p | 1829.00p | 469,381 |
| Jun 27, 2025 | 1739.00p | 1782.00p | 1728.50p | 1782.00p | 477,025 |
| Jun 26, 2025 | 1699.00p | 1723.00p | 1690.23p | 1715.00p | 550,356 |
| Jun 25, 2025 | 1711.00p | 1735.00p | 1680.00p | 1705.00p | 628,596 |
| Jun 24, 2025 | 1633.00p | 1754.50p | 1605.00p | 1722.50p | 1,468,261 |
| Jun 23, 2025 | 1574.50p | 1599.00p | 1518.50p | 1540.50p | 509,151 |
| Jun 20, 2025 | 1550.50p | 1606.00p | 1550.50p | 1589.50p | 945,680 |
| Jun 19, 2025 | 1563.50p | 1585.50p | 1525.50p | 1528.50p | 206,396 |
| Jun 18, 2025 | 1585.50p | 1596.00p | 1557.00p | 1588.00p | 589,363 |
| Jun 17, 2025 | 1575.00p | 1596.00p | 1558.50p | 1590.00p | 520,465 |
| Jun 16, 2025 | 1500.00p | 1572.50p | 1500.00p | 1565.50p | 682,472 |
| Jun 13, 2025 | 1486.00p | 1525.50p | 1464.00p | 1503.50p | 729,332 |
| Jun 12, 2025 | 1582.00p | 1597.00p | 1549.50p | 1556.00p | 680,760 |
| Jun 11, 2025 | 1620.00p | 1648.50p | 1614.50p | 1614.50p | 293,001 |
| Jun 10, 2025 | 1616.50p | 1634.50p | 1611.00p | 1621.00p | 267,519 |
| Jun 9, 2025 | 1609.50p | 1642.00p | 1600.50p | 1620.50p | 268,243 |
| Jun 6, 2025 | 1591.00p | 1629.00p | 1591.00p | 1616.00p | 340,931 |
| Jun 5, 2025 | 1583.00p | 1615.50p | 1565.40p | 1607.00p | 385,327 |
| Jun 4, 2025 | 1586.50p | 1596.00p | 1562.75p | 1583.50p | 502,449 |
| Jun 3, 2025 | 1539.50p | 1588.00p | 1532.00p | 1576.00p | 414,370 |
| Jun 2, 2025 | 1540.00p | 1547.00p | 1514.50p | 1543.50p | 319,357 |
| May 30, 2025 | 1526.50p | 1550.57p | 1526.50p | 1539.50p | 419,735 |
| May 29, 2025 | 1554.50p | 1579.50p | 1530.50p | 1543.50p | 407,728 |
| May 28, 2025 | 1551.00p | 1570.00p | 1539.50p | 1540.00p | 357,629 |
| May 27, 2025 | 1503.50p | 1566.50p | 1490.26p | 1560.00p | 757,901 |
| May 23, 2025 | 1496.00p | 1522.00p | 1439.00p | 1481.00p | 377,458 |
| May 22, 2025 | 1472.50p | 1506.00p | 1464.50p | 1492.00p | 391,560 |
| May 21, 2025 | 1523.50p | 1537.42p | 1490.09p | 1511.00p | 444,473 |
| May 20, 2025 | 1567.00p | 1583.09p | 1534.50p | 1557.50p | 284,097 |
| May 19, 2025 | 1570.00p | 1570.00p | 1538.53p | 1568.50p | 359,986 |
| May 16, 2025 | 1568.00p | 1592.50p | 1560.50p | 1583.50p | 449,158 |
| May 15, 2025 | 1550.00p | 1575.68p | 1535.00p | 1554.50p | 718,588 |
| May 14, 2025 | 1550.00p | 1581.00p | 1528.00p | 1575.50p | 492,203 |
| May 13, 2025 | 1505.00p | 1536.50p | 1497.50p | 1532.00p | 511,089 |
| May 12, 2025 | 1400.00p | 1527.00p | 1399.50p | 1510.00p | 1,058,871 |
| May 9, 2025 | 1403.50p | 1411.50p | 1365.00p | 1380.50p | 334,285 |
| May 8, 2025 | 1366.50p | 1394.50p | 1354.50p | 1391.00p | 474,613 |
| May 7, 2025 | 1338.50p | 1366.50p | 1326.50p | 1357.50p | 1,012,537 |
| May 6, 2025 | 1336.00p | 1348.50p | 1302.50p | 1336.50p | 433,595 |
| May 2, 2025 | 1292.00p | 1330.61p | 1290.43p | 1324.00p | 482,026 |
| May 1, 2025 | 1250.00p | 1295.50p | 1250.00p | 1292.00p | 461,346 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.