1. Share Prices

  2. Carnival PLC (CCL)

1,080.00p+10.00 (+0.93%)31 May 2024, 16:41
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
May 10, 2024132.50p139.25p139.25p132.50p536
May 9, 2024132.50p128.75p128.75p132.50p1,750
May 7, 2024132.50p139.55p125.00p132.50p2,823
May 2, 2024132.50p139.10p128.75p132.50p199
May 1, 2024132.50p139.10p125.00p132.50p1,278
Apr 30, 20241084.00p1081.19p1081.19p1085.00p120,604
Apr 29, 20241080.00p1097.50p1068.50p1082.00p417,409
Apr 26, 20241085.50p1102.50p1077.50p1077.50p350,211
Apr 25, 20241072.00p1133.81p1069.50p1086.50p1,163,008
Apr 24, 20241083.50p1085.00p1072.00p1082.50p598,674
Apr 23, 20241042.50p1073.50p1040.50p1070.00p1,975,332
Apr 22, 20241032.50p1056.50p1027.50p1033.50p458,601
Apr 19, 20241032.00p1032.00p1003.50p1027.50p320,404
Apr 18, 20241018.00p1047.00p1016.50p1038.00p387,514
Apr 17, 2024994.00p1032.00p994.00p1012.50p448,688
Apr 16, 20241014.50p1028.50p998.40p1006.50p583,863
Apr 15, 20241026.50p1062.50p1026.00p1035.00p532,498
Apr 12, 20241077.50p1077.50p1035.00p1036.00p834,466
Apr 11, 20241067.50p1076.00p1043.51p1062.50p1,005,594
Apr 10, 20241102.00p1102.00p1064.00p1094.00p880,733
Apr 9, 20241116.50p1116.50p1074.50p1077.00p702,332
Apr 8, 20241072.50p1112.50p1072.50p1108.00p642,094
Apr 5, 20241068.00p1084.07p1059.00p1072.50p1,296,600
Apr 4, 20241102.00p1119.50p1095.00p1109.50p707,957
Apr 3, 20241094.50p1108.50p1090.25p1104.00p701,210
Apr 2, 20241174.50p1200.00p1098.00p1102.50p1,056,353
Mar 28, 2024129.00p135.00p135.00p129.00p20
Mar 27, 2024129.00p133.00p132.00p129.00p3,042
Mar 26, 2024129.00p132.00p123.00p129.00p3,434
Mar 25, 2024129.00p133.00p123.00p129.00p1,025
Mar 22, 2024127.50p133.00p123.00p129.00p2,885
Mar 21, 2024129.00p133.00p123.00p129.00p3,076
Mar 20, 2024129.00p133.00p124.00p129.00p3,129
Mar 19, 2024129.00p133.50p133.00p129.00p854
Mar 18, 2024129.00p133.50p124.50p129.00p307
Mar 15, 2024129.00p133.50p123.00p129.00p1,150
Mar 14, 2024129.00p133.50p123.00p129.00p3,975
Mar 13, 2024129.00p133.50p123.00p129.00p3,119
Mar 12, 2024129.00p125.00p124.25p129.00p5,955
Mar 11, 2024129.00p133.50p133.50p129.00p209
Mar 8, 2024129.00p133.50p124.25p129.00p5,592
Mar 7, 2024129.00p129.00p124.00p129.00p78,631
Mar 6, 2024129.00p133.80p124.25p129.00p53,687
Mar 5, 2024129.00p125.00p124.00p129.00p30,950
Mar 4, 2024128.50p126.00p124.10p129.00p10,031
Mar 1, 2024128.50p135.00p122.00p128.50p328
Feb 29, 2024128.50p128.00p123.95p128.50p1,573
Feb 28, 2024128.50p125.00p122.00p128.50p14,267
Feb 27, 2024127.50p131.00p122.00p128.50p8,160
Feb 26, 2024127.50p128.00p128.00p127.50p80
123456
Showing 1 to 50 of 252

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 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Me Group International PLC182.805.18
Aston Martin Lagonda Global Holdings PLC145.204.76
National Grid PLC882.404.67
Wizz Air Holdings PLC2,292.004.37
Qinetiq Group PLC447.204.10
Dr. Martens PLC87.404.05

Fallers

CompanyPrice% Chg
Ferrexpo PLC41.55-6.63
Wood Group (John) PLC176.90-5.45
Auction Technology Group PLC522.00-5.26
Jd Sports Fashion PLC127.50-4.71
Associated British Foods PLC2,550.00-4.14
Marshalls PLC316.00-2.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.