1. Share Prices

  2. Carnival PLC (CCL)

1,796.50p+17.50 (+0.98%)05 Dec 2025, 16:51
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
Dec 5, 20251800.00p1809.50p1777.00p1796.50p397,861
Dec 4, 20251809.00p1824.43p1770.00p1779.00p358,794
Dec 3, 20251807.50p1815.00p1776.50p1794.50p713,123
Dec 2, 20251810.00p1832.00p1783.00p1813.00p275,367
Dec 1, 20251803.00p1807.33p1782.50p1805.00p749,443
Nov 28, 20251858.50p1858.50p1785.00p1813.50p534,828
Nov 27, 20251799.00p1860.50p1787.50p1839.50p647,006
Nov 26, 20251817.50p1823.50p1774.00p1796.50p544,690
Nov 25, 20251807.00p1833.68p1721.50p1800.00p997,283
Nov 24, 20251845.00p1868.50p1839.00p1844.00p832,514
Nov 21, 20251764.50p1813.50p1754.50p1808.50p394,410
Nov 20, 20251846.00p1853.54p1804.00p1807.00p373,855
Nov 19, 20251799.00p1830.50p1788.50p1812.00p942,331
Nov 18, 20251753.50p1806.00p1745.50p1800.00p494,696
Nov 17, 20251820.00p1822.00p1775.50p1794.50p375,833
Nov 14, 20251810.00p1824.50p1758.00p1812.00p383,286
Nov 13, 20251888.50p1905.00p1846.50p1846.50p398,823
Nov 12, 20251867.00p1925.00p1853.00p1889.00p511,277
Nov 11, 20251851.50p1868.50p1845.00p1856.00p278,139
Nov 10, 20251854.50p1883.00p1839.50p1851.00p314,922
Nov 7, 20251831.50p1843.00p1791.00p1809.50p552,764
Nov 6, 20251860.50p1875.50p1819.50p1825.00p354,782
Nov 5, 20251836.00p1891.00p1819.00p1877.00p779,750
Nov 4, 20251943.00p1972.50p1821.50p1847.50p890,755
Nov 3, 20251975.00p1991.00p1937.50p1966.00p228,686
Oct 31, 20251973.00p1989.50p1931.00p1980.50p387,963
Oct 30, 20251932.00p1987.50p1906.50p1973.00p454,198
Oct 29, 20251929.00p1948.00p1895.50p1940.00p449,651
Oct 28, 20251984.50p2001.00p1892.50p1933.00p778,561
Oct 27, 20252023.00p2025.00p1984.50p1985.00p196,641
Oct 24, 20251993.50p2038.00p1993.50p2021.00p217,514
Oct 23, 20252020.00p2035.00p1979.50p1992.50p364,011
Oct 22, 20252017.00p2053.00p2012.00p2018.00p551,324
Oct 21, 20251949.50p2008.00p1930.00p1994.50p372,646
Oct 20, 20251927.00p1954.50p1915.00p1941.00p473,912
Oct 17, 20251902.00p1919.50p1867.00p1898.00p477,082
Oct 16, 20251971.50p1977.00p1931.50p1955.00p318,030
Oct 15, 20251984.50p2007.00p1975.00p1976.50p535,390
Oct 14, 20251910.50p1965.66p1891.03p1965.50p516,182
Oct 13, 20251918.50p1953.50p1913.50p1925.00p285,407
Oct 10, 20251966.00p1979.00p1910.00p1910.00p623,873
Oct 9, 20251976.50p1998.50p1964.50p1979.50p306,556
Oct 8, 20251951.00p1991.50p1938.00p1986.00p515,286
Oct 7, 20251971.50p1995.00p1932.00p1932.00p462,028
Oct 6, 20251970.00p1980.42p1918.50p1955.50p390,959
Oct 3, 20251979.50p1999.38p1968.50p1971.50p264,827
Oct 2, 20251941.50p1982.50p1926.50p1963.00p517,600
Oct 1, 20251961.00p1968.50p1924.64p1943.00p523,166
Sep 30, 20251991.00p2039.00p1965.50p1977.50p1,101,201
Sep 29, 20252107.00p2200.00p1958.00p1962.00p1,528,524
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.