1. Share Prices

  2. Carnival PLC (CCL)

1,240.00p-22.00 (-1.74%)25 Sep 2024, 16:37
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
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
Sep 18, 20241216.00p1256.50p1210.26p1248.00p471,600
Sep 17, 20241202.50p1231.50p1200.00p1221.00p496,994
Sep 16, 20241180.50p1204.50p1163.50p1202.00p358,231
Sep 13, 20241150.00p1190.50p1148.33p1182.00p507,740
Sep 12, 20241134.50p1179.50p1131.78p1166.50p812,064
Sep 11, 20241107.00p1119.83p1098.00p1113.50p328,053
Sep 10, 20241105.00p1117.50p1072.50p1090.50p267,200
Sep 9, 20241094.00p1119.00p1089.50p1107.50p273,302
Sep 6, 20241102.00p1131.49p1088.50p1089.00p438,900
Sep 5, 20241108.50p1139.50p1102.50p1120.00p380,821
Sep 4, 20241123.00p1131.50p1090.00p1122.50p561,201
Sep 3, 20241115.00p1149.50p1096.50p1148.50p639,251
Sep 2, 20241148.50p1161.50p1090.00p1112.50p241,488
Aug 30, 20241135.00p1155.50p1131.50p1135.00p375,089
Aug 29, 20241141.50p1158.00p1133.00p1136.50p239,477
Aug 28, 20241158.00p1183.00p1128.50p1131.50p316,219
Aug 27, 20241139.50p1168.50p1107.50p1151.50p926,869
Aug 23, 20241073.50p1115.50p1065.50p1110.50p352,735
Aug 22, 20241066.50p1101.50p1055.50p1081.50p326,074
Aug 21, 20241062.00p1077.50p1062.00p1067.50p286,939
Aug 20, 20241086.00p1097.00p1061.00p1075.00p333,045
Aug 19, 20241080.00p1104.50p1050.50p1084.00p189,896
Aug 16, 20241099.00p1109.50p1077.77p1078.00p622,752
Aug 15, 20241050.00p1091.25p1037.50p1087.00p688,252
Aug 14, 20241066.00p1070.00p1033.50p1048.00p333,575
Aug 13, 20241040.00p1056.50p1037.00p1049.50p218,656
Aug 12, 20241055.00p1071.00p1037.50p1037.50p573,986
Aug 9, 20241035.00p1062.00p1030.00p1054.00p419,681
Aug 8, 20241017.50p1040.00p1000.00p1036.50p576,113
Aug 7, 20241060.00p1073.00p1041.50p1041.50p625,465
Aug 6, 20241034.00p1077.00p1034.00p1055.50p1,609,294
Aug 5, 20241036.50p1047.50p965.40p1034.00p1,364,198
Aug 2, 20241130.00p1152.00p1048.00p1060.50p1,645,387
Aug 1, 20241196.00p1208.50p1142.77p1159.50p903,605
Jul 31, 20241242.50p1266.00p1202.00p1205.50p616,820
Jul 30, 20241221.00p1237.50p1221.00p1228.00p319,738
Jul 29, 20241234.00p1269.00p1212.50p1212.50p334,237
Jul 26, 20241225.50p1246.13p1216.00p1227.00p496,904
Jul 25, 20241291.00p1304.00p1218.00p1238.00p1,108,640
Jul 24, 20241333.00p1354.00p1314.24p1319.50p312,726
Jul 23, 20241309.50p1376.00p1295.50p1360.00p746,285
Jul 22, 20241300.00p1319.50p1292.00p1312.50p342,168
Jul 19, 20241291.50p1350.00p1277.00p1296.00p167,287
Jul 18, 20241314.00p1317.48p1236.50p1294.50p324,127
Jul 17, 20241334.00p1365.00p1310.00p1313.50p406,034
123456
Showing 1 to 50 of 254

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC389.604.96
Watches Of Switzerland Group PLC426.004.82
Rentokil Initial PLC376.704.46
Fresnillo PLC619.503.42
Puretech Health PLC146.403.24
Endeavour Mining PLC1,905.003.20

Fallers

CompanyPrice% Chg
4Imprint Group PLC4,875.00-5.89
Just Group PLC135.80-4.23
Sthree PLC359.50-4.13
Harworth Group PLC184.00-3.41
Prudential PLC642.20-3.40
Domino's Pizza Group PLC293.20-3.23
Risers/fallers data from previous trading day. Today's data available from 8:15am.