1. Share Prices

  2. Carnival PLC (CCL)

2,010.00p+5.00 (+0.25%)29 Jan 2025, 16:53
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
Jan 28, 20251870.00p2014.00p1830.50p2005.00p1,410,687
Jan 27, 20251824.00p1858.50p1798.50p1843.50p419,971
Jan 24, 20251886.50p1889.50p1833.20p1854.50p330,359
Jan 23, 20251825.00p1871.50p1825.00p1859.50p384,588
Jan 22, 20251891.00p1910.00p1838.50p1867.00p435,958
Jan 21, 20251900.00p1958.50p1879.50p1929.50p351,438
Jan 20, 20251912.00p1920.00p1890.00p1892.50p305,796
Jan 17, 20251847.50p1918.50p1840.50p1913.00p495,627
Jan 16, 20251838.50p1855.00p1818.50p1826.00p327,710
Jan 15, 20251820.50p1849.00p1815.50p1823.50p612,009
Jan 14, 20251770.50p1808.00p1767.50p1780.00p481,990
Jan 13, 20251780.50p1798.50p1762.00p1763.00p1,006,980
Jan 10, 20251759.00p1801.10p1723.50p1770.00p577,398
Jan 9, 20251776.00p1796.50p1761.00p1762.50p572,248
Jan 8, 20251734.00p1776.00p1698.50p1735.50p593,067
Jan 7, 20251750.00p1755.05p1683.00p1731.00p629,195
Jan 6, 20251772.00p1787.00p1751.00p1782.50p416,444
Jan 3, 20251802.50p1821.50p1723.50p1765.50p857,980
Jan 2, 20251815.00p1845.50p1748.50p1835.50p425,086
Dec 31, 20241810.00p1827.50p1793.00p1812.00p49,753
Dec 30, 20241789.50p1803.50p1752.50p1801.50p425,832
Dec 27, 20241836.50p1863.50p1788.00p1804.00p335,879
Dec 24, 20241862.50p1888.00p1836.50p1854.00p92,077
Dec 23, 20241943.00p1989.00p1829.00p1838.50p645,903
Dec 20, 20241822.50p1934.50p1751.10p1887.00p2,530,743
Dec 19, 20241767.50p1834.50p1744.00p1821.00p1,023,428
Dec 18, 20241852.50p1889.50p1840.00p1858.00p280,717
Dec 17, 20241848.00p1873.50p1815.50p1843.50p352,084
Dec 16, 20241831.50p1893.73p1831.50p1859.50p311,083
Dec 13, 20241871.50p1892.00p1860.50p1870.00p248,894
Dec 12, 20241894.00p1905.50p1852.50p1896.50p260,286
Dec 11, 20241844.00p1886.50p1824.50p1875.00p431,312
Dec 10, 20241810.00p1873.50p1805.50p1858.50p499,652
Dec 9, 20241890.00p1902.50p1780.50p1821.50p545,189
Dec 6, 20241874.50p1895.00p1843.00p1875.00p376,027
Dec 5, 20241907.00p1936.00p1898.69p1911.50p858,485
Dec 4, 20241875.00p1906.43p1869.50p1898.00p373,658
Dec 3, 20241866.50p1898.00p1831.00p1866.50p423,627
Dec 2, 20241802.00p1898.00p1790.25p1873.50p581,954
Nov 29, 20241809.50p1821.50p1787.00p1800.50p467,257
Nov 28, 20241797.50p1818.00p1776.50p1812.50p164,674
Nov 27, 20241809.00p1809.50p1782.50p1794.50p416,820
Nov 26, 20241783.00p1831.50p1773.50p1815.50p796,613
Nov 25, 20241786.50p1804.50p1777.50p1798.00p2,846,651
Nov 22, 20241798.00p1823.50p1779.95p1788.50p389,702
Nov 21, 20241759.00p1811.50p1749.71p1811.50p470,244
Nov 20, 20241779.00p1804.50p1762.00p1770.50p3,031,035
Nov 19, 20241736.00p1778.50p1694.50p1767.00p538,648
Nov 18, 20241735.50p1756.50p1710.00p1740.50p543,760
Nov 15, 20241719.00p1739.50p1707.00p1737.00p580,737
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dowlais Group PLC73.507.53
Pennon Group PLC554.007.47
Wh Smith PLC1,272.006.89
Bank Of Georgia Group PLC4,850.006.83
Genus PLC1,864.005.07
Tbc Bank Group PLC3,395.004.78

Fallers

CompanyPrice% Chg
Future PLC895.50-5.93
Sthree PLC264.00-5.88
Bh Macro Limited384.00-5.30
Wizz Air Holdings PLC1,372.00-5.25
Molten Ventures PLC307.50-5.09
Bae Systems PLC1,195.50-4.44
Risers/fallers data from previous trading day. Today's data available from 8:15am.