1. Share Prices

  2. Carnival PLC (CCL)

1,812.50p+18.00 (+1.00%)28 Nov 2024, 16:50
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
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
Nov 14, 20241739.00p1764.00p1727.50p1754.00p380,442
Nov 13, 20241734.00p2080.80p1715.00p1738.00p1,301,379
Nov 12, 20241702.50p1730.64p1686.50p1715.50p555,599
Nov 11, 20241682.00p1718.00p1674.50p1708.50p750,888
Nov 8, 20241645.00p1696.50p1629.50p1680.00p734,881
Nov 7, 20241686.50p1694.73p1643.50p1660.50p637,210
Nov 6, 20241577.50p1690.46p1577.50p1681.50p1,420,079
Nov 5, 20241536.50p1568.11p1516.50p1558.50p295,680
Nov 4, 20241535.00p1544.50p1499.55p1540.00p478,856
Nov 1, 20241543.00p1545.50p1513.00p1533.00p457,838
Oct 31, 20241524.00p1595.00p1521.50p1557.00p785,067
Oct 30, 20241510.50p1533.50p1501.00p1524.00p462,469
Oct 29, 20241490.50p1546.50p1471.00p1540.00p887,979
Oct 28, 20241472.00p1551.22p1435.02p1518.00p1,085,075
Oct 25, 20241469.00p1471.00p1447.50p1456.50p272,956
Oct 24, 20241481.00p1483.00p1456.50p1460.00p442,706
Oct 23, 20241484.50p1498.00p1476.50p1484.00p248,660
Oct 22, 20241475.50p1495.00p1458.00p1489.00p402,778
Oct 21, 20241491.00p1491.00p1465.50p1484.00p359,731
Oct 18, 20241489.00p1501.50p1460.50p1472.00p412,296
Oct 17, 20241490.50p1520.00p1484.50p1493.00p538,722
Oct 16, 20241484.10p1505.50p1480.92p1494.00p887,729
Oct 15, 20241410.00p1490.50p1406.18p1477.00p1,270,847
Oct 14, 20241431.50p1431.50p1391.50p1401.00p1,918,349
Oct 11, 20241415.00p1446.50p1411.00p1446.00p655,933
Oct 10, 20241419.00p1424.50p1370.50p1420.00p2,105,479
Oct 9, 20241300.00p1403.50p1292.00p1402.50p1,752,818
Oct 8, 20241244.50p1298.50p1236.00p1294.50p683,766
Oct 7, 20241239.50p1274.50p1229.00p1266.00p721,241
Oct 4, 20241176.00p1244.49p1171.50p1229.00p791,024
Oct 3, 20241206.00p1211.00p1178.50p1181.00p422,959
Oct 2, 20241232.50p1232.50p1184.76p1206.00p709,486
Oct 1, 20241247.00p1282.00p1196.00p1226.00p1,269,151
Sep 30, 20241240.00p1291.50p1169.50p1218.00p1,204,042
Sep 27, 20241262.00p1284.00p1250.01p1271.50p559,242
Sep 26, 20241248.50p1273.52p1231.00p1255.50p449,863
Sep 25, 20241250.50p1273.50p1238.50p1240.00p342,629
Sep 24, 20241300.00p1300.00p1245.50p1262.00p533,978
Sep 23, 20241277.50p1302.75p1267.50p1277.00p588,565
Sep 20, 20241267.50p1281.00p1252.50p1274.00p888,478
Sep 19, 20241270.00p1288.00p1255.00p1267.50p750,451
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:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Renewi PLC813.0046.75
Direct Line Insurance Group PLC224.4041.40
Dr. Martens PLC65.6513.58
Ti Fluid Systems PLC189.205.70
Raspberry Pi Holdings PLC353.205.43
W.A.G Payment Solutions PLC84.005.00

Fallers

CompanyPrice% Chg
Ithaca Energy PLC103.40-13.98
Energean PLC998.00-8.86
Foresight Group Holdings Limited420.00-6.67
Vistry Group PLC649.00-3.85
Land Securities Group PLC606.00-2.57
Paypoint PLC824.00-2.49