Carnival Corporation & plc (CCL.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 0.00 | 0.00 | 0.00 | 1,082.50 | 1,082.50 | 890,295 |
| Apr 23, 2024 | 1,042.50 | 1,073.50 | 1,040.50 | 1,070.00 | 1,070.00 | 1,975,332 |
| Apr 22, 2024 | 1,032.50 | 1,056.50 | 1,027.50 | 1,033.50 | 1,033.50 | 458,601 |
| Apr 19, 2024 | 1,032.00 | 1,032.00 | 1,003.50 | 1,027.50 | 1,027.50 | 320,404 |
| Apr 18, 2024 | 1,018.00 | 1,047.00 | 1,016.50 | 1,038.00 | 1,038.00 | 387,514 |
| Apr 17, 2024 | 994.00 | 1,032.00 | 994.00 | 1,012.50 | 1,012.50 | 448,688 |
| Apr 16, 2024 | 1,014.50 | 1,028.50 | 998.40 | 1,006.50 | 1,006.50 | 583,863 |
| Apr 15, 2024 | 1,026.50 | 1,062.50 | 1,026.00 | 1,035.00 | 1,035.00 | 532,498 |
| Apr 12, 2024 | 1,077.50 | 1,077.50 | 1,035.00 | 1,036.00 | 1,036.00 | 834,466 |
| Apr 11, 2024 | 1,067.50 | 1,076.00 | 1,043.51 | 1,062.50 | 1,062.50 | 1,005,594 |
| Apr 10, 2024 | 1,102.00 | 1,102.00 | 1,064.00 | 1,094.00 | 1,094.00 | 880,733 |
| Apr 09, 2024 | 1,116.50 | 1,116.50 | 1,074.50 | 1,077.00 | 1,077.00 | 702,332 |
| Apr 08, 2024 | 1,072.50 | 1,112.50 | 1,072.50 | 1,108.00 | 1,108.00 | 642,094 |
| Apr 05, 2024 | 1,068.00 | 1,084.07 | 1,059.00 | 1,072.50 | 1,072.50 | 1,296,600 |
| Apr 04, 2024 | 1,102.00 | 1,119.50 | 1,095.00 | 1,109.50 | 1,109.50 | 707,957 |
| Apr 03, 2024 | 1,094.50 | 1,108.50 | 1,090.26 | 1,104.00 | 1,104.00 | 701,210 |
| Apr 02, 2024 | 1,174.50 | 1,200.00 | 1,098.00 | 1,102.50 | 1,102.50 | 1,056,353 |
| Mar 28, 2024 | 1,230.00 | 1,235.00 | 1,169.50 | 1,169.50 | 1,169.50 | 1,102,422 |
| Mar 27, 2024 | 1,225.00 | 1,283.00 | 1,157.00 | 1,236.50 | 1,236.50 | 1,952,417 |
| Mar 26, 2024 | 1,224.00 | 1,257.50 | 1,214.50 | 1,216.00 | 1,216.00 | 1,166,041 |
| Mar 25, 2024 | 1,224.50 | 1,260.00 | 1,222.00 | 1,229.00 | 1,229.00 | 746,671 |
| Mar 22, 2024 | 1,225.00 | 1,230.00 | 1,212.50 | 1,224.50 | 1,224.50 | 603,082 |
| Mar 21, 2024 | 1,195.00 | 1,226.50 | 1,184.50 | 1,204.50 | 1,204.50 | 887,666 |
| Mar 20, 2024 | 1,131.50 | 1,175.00 | 1,131.50 | 1,175.00 | 1,175.00 | 455,530 |
| Mar 19, 2024 | 1,155.00 | 1,158.50 | 1,125.50 | 1,132.50 | 1,132.50 | 401,743 |
| Mar 18, 2024 | 1,139.50 | 1,176.00 | 1,139.50 | 1,163.50 | 1,163.50 | 432,596 |
| Mar 15, 2024 | 1,153.00 | 1,156.50 | 1,138.00 | 1,139.50 | 1,139.50 | 698,722 |
| Mar 14, 2024 | 1,185.50 | 1,185.50 | 1,152.00 | 1,158.00 | 1,158.00 | 583,409 |
| Mar 13, 2024 | 1,156.00 | 1,194.00 | 1,147.50 | 1,190.50 | 1,190.50 | 1,219,776 |
| Mar 12, 2024 | 1,135.00 | 1,153.50 | 1,126.00 | 1,128.00 | 1,128.00 | 403,464 |
| Mar 11, 2024 | 1,157.00 | 1,164.00 | 1,132.00 | 1,133.50 | 1,133.50 | 422,338 |
| Mar 08, 2024 | 1,103.00 | 1,174.00 | 1,092.00 | 1,147.00 | 1,147.00 | 704,880 |
| Mar 07, 2024 | 1,142.50 | 1,150.50 | 1,117.50 | 1,117.50 | 1,117.50 | 475,263 |
| Mar 06, 2024 | 1,133.00 | 1,159.00 | 1,116.00 | 1,136.00 | 1,136.00 | 587,401 |
| Mar 05, 2024 | 1,135.00 | 1,150.00 | 1,119.93 | 1,122.00 | 1,122.00 | 584,337 |
| Mar 04, 2024 | 1,147.00 | 1,158.00 | 1,128.50 | 1,154.50 | 1,154.50 | 1,090,953 |
| Mar 01, 2024 | 1,124.50 | 1,146.00 | 1,118.50 | 1,130.50 | 1,130.50 | 536,975 |
| Feb 29, 2024 | 1,117.00 | 1,134.00 | 1,094.94 | 1,119.50 | 1,119.50 | 631,481 |
| Feb 28, 2024 | 1,133.00 | 1,152.50 | 1,122.50 | 1,133.50 | 1,133.50 | 652,838 |
| Feb 27, 2024 | 1,066.00 | 1,157.00 | 1,062.50 | 1,140.00 | 1,140.00 | 1,401,258 |
| Feb 26, 2024 | 1,088.00 | 1,098.50 | 1,073.50 | 1,078.00 | 1,078.00 | 558,439 |
| Feb 23, 2024 | 1,100.00 | 1,100.00 | 1,072.27 | 1,097.00 | 1,097.00 | 509,454 |
| Feb 22, 2024 | 1,071.50 | 1,127.50 | 1,063.00 | 1,107.00 | 1,107.00 | 1,049,883 |
| Feb 21, 2024 | 1,054.00 | 1,062.50 | 1,047.50 | 1,055.00 | 1,055.00 | 261,007 |
| Feb 20, 2024 | 1,056.50 | 1,080.00 | 1,037.00 | 1,051.00 | 1,051.00 | 381,266 |
| Feb 19, 2024 | 1,067.50 | 1,093.02 | 1,067.00 | 1,078.00 | 1,078.00 | 193,718 |
| Feb 16, 2024 | 1,104.00 | 1,105.00 | 1,069.00 | 1,089.00 | 1,089.00 | 429,680 |
| Feb 15, 2024 | 1,103.50 | 1,117.50 | 1,088.50 | 1,095.50 | 1,095.50 | 630,388 |
| Feb 14, 2024 | 1,085.00 | 1,108.00 | 1,075.50 | 1,086.00 | 1,086.00 | 293,765 |
| Feb 13, 2024 | 1,107.50 | 1,111.50 | 1,069.00 | 1,089.50 | 1,089.50 | 290,008 |
| Feb 12, 2024 | 1,092.00 | 1,120.50 | 1,086.00 | 1,115.00 | 1,115.00 | 307,179 |
| Feb 09, 2024 | 1,118.00 | 1,131.50 | 1,080.98 | 1,091.50 | 1,091.50 | 383,244 |
| Feb 08, 2024 | 1,133.00 | 1,133.50 | 1,106.00 | 1,107.00 | 1,107.00 | 446,321 |
| Feb 07, 2024 | 1,145.00 | 1,154.50 | 1,123.50 | 1,125.00 | 1,125.00 | 315,859 |
| Feb 06, 2024 | 1,136.50 | 1,158.50 | 1,121.00 | 1,157.00 | 1,157.00 | 450,810 |
| Feb 05, 2024 | 1,178.00 | 1,188.00 | 1,135.00 | 1,138.50 | 1,138.50 | 472,725 |
| Feb 02, 2024 | 1,199.00 | 1,210.00 | 1,166.00 | 1,178.00 | 1,178.00 | 466,793 |
| Feb 01, 2024 | 1,180.00 | 1,238.00 | 1,163.00 | 1,164.00 | 1,164.00 | 941,573 |
| Jan 31, 2024 | 1,183.00 | 1,213.69 | 1,165.00 | 1,202.50 | 1,202.50 | 528,775 |
| Jan 30, 2024 | 1,182.00 | 1,232.00 | 1,171.50 | 1,191.00 | 1,191.00 | 796,014 |
| Jan 29, 2024 | 1,140.00 | 1,165.00 | 1,120.50 | 1,156.00 | 1,156.00 | 520,517 |
| Jan 26, 2024 | 1,171.50 | 1,185.50 | 1,145.50 | 1,157.00 | 1,157.00 | 717,261 |
| Jan 25, 2024 | 1,154.50 | 1,177.00 | 1,140.50 | 1,171.50 | 1,171.50 | 666,494 |
| Jan 24, 2024 | 1,164.00 | 1,179.50 | 1,153.00 | 1,161.00 | 1,161.00 | 636,671 |
| Jan 23, 2024 | 1,191.00 | 1,191.50 | 1,147.50 | 1,164.00 | 1,164.00 | 969,978 |
| Jan 22, 2024 | 1,219.50 | 1,242.00 | 1,204.00 | 1,210.00 | 1,210.00 | 544,429 |
| Jan 19, 2024 | 1,234.00 | 1,236.00 | 1,197.00 | 1,209.50 | 1,209.50 | 321,679 |
| Jan 18, 2024 | 1,199.00 | 1,254.00 | 1,198.50 | 1,234.50 | 1,234.50 | 565,916 |
| Jan 17, 2024 | 1,210.00 | 1,210.00 | 1,173.00 | 1,204.00 | 1,204.00 | 921,566 |
| Jan 16, 2024 | 1,178.00 | 1,204.12 | 1,173.00 | 1,201.00 | 1,201.00 | 382,263 |
| Jan 15, 2024 | 1,189.50 | 1,225.00 | 1,176.50 | 1,187.00 | 1,187.00 | 337,102 |
| Jan 12, 2024 | 1,235.50 | 1,252.00 | 1,181.50 | 1,196.50 | 1,196.50 | 1,767,341 |
| Jan 11, 2024 | 1,251.00 | 1,263.00 | 1,213.50 | 1,215.00 | 1,215.00 | 414,496 |
| Jan 10, 2024 | 1,237.50 | 1,250.50 | 1,215.00 | 1,246.00 | 1,246.00 | 604,787 |
| Jan 09, 2024 | 1,224.00 | 1,231.50 | 1,204.50 | 1,231.50 | 1,231.50 | 522,384 |
| Jan 08, 2024 | 1,221.50 | 1,241.50 | 1,205.67 | 1,221.00 | 1,221.00 | 351,231 |
| Jan 05, 2024 | 1,184.00 | 1,234.86 | 1,179.50 | 1,228.00 | 1,228.00 | 581,064 |
| Jan 04, 2024 | 1,168.50 | 1,205.50 | 1,160.50 | 1,201.50 | 1,201.50 | 697,632 |
| Jan 03, 2024 | 1,248.00 | 1,255.50 | 1,165.02 | 1,180.50 | 1,180.50 | 856,429 |
| Jan 02, 2024 | 1,315.00 | 1,332.00 | 1,252.00 | 1,266.50 | 1,266.50 | 1,082,263 |
| Dec 29, 2023 | 1,308.50 | 1,385.50 | 1,308.50 | 1,313.00 | 1,313.00 | 157,808 |
| Dec 28, 2023 | 1,292.00 | 1,385.50 | 1,257.00 | 1,317.50 | 1,317.50 | 386,887 |
| Dec 27, 2023 | 1,325.50 | 1,375.00 | 1,200.00 | 1,289.00 | 1,289.00 | 819,811 |
| Dec 22, 2023 | 1,367.50 | 1,385.50 | 1,344.00 | 1,366.50 | 1,366.50 | 899,375 |
| Dec 21, 2023 | 1,303.00 | 1,388.00 | 1,260.50 | 1,377.00 | 1,377.00 | 737,444 |
| Dec 20, 2023 | 1,325.50 | 1,346.00 | 1,313.50 | 1,331.00 | 1,331.00 | 1,331,399 |
| Dec 19, 2023 | 1,304.00 | 1,334.00 | 1,297.00 | 1,321.50 | 1,321.50 | 488,392 |
| Dec 18, 2023 | 1,319.00 | 1,330.50 | 1,289.00 | 1,317.00 | 1,317.00 | 662,403 |
| Dec 15, 2023 | 1,335.50 | 1,346.50 | 1,319.00 | 1,329.50 | 1,329.50 | 1,082,223 |
| Dec 14, 2023 | 1,300.00 | 1,342.00 | 1,269.00 | 1,341.50 | 1,341.50 | 1,553,829 |
| Dec 13, 2023 | 1,272.50 | 1,292.50 | 1,262.00 | 1,277.00 | 1,277.00 | 1,364,712 |
| Dec 12, 2023 | 1,260.00 | 1,292.98 | 1,236.50 | 1,270.00 | 1,270.00 | 634,915 |
| Dec 11, 2023 | 1,286.00 | 1,298.50 | 1,256.00 | 1,261.00 | 1,261.00 | 1,053,598 |
| Dec 08, 2023 | 1,263.00 | 1,292.00 | 1,249.00 | 1,286.00 | 1,286.00 | 2,602,534 |
| Dec 07, 2023 | 1,222.50 | 1,270.00 | 1,199.50 | 1,257.00 | 1,257.00 | 1,369,558 |
| Dec 06, 2023 | 1,173.50 | 1,245.00 | 1,159.00 | 1,236.00 | 1,236.00 | 1,100,720 |
| Dec 05, 2023 | 1,144.00 | 1,170.00 | 1,116.00 | 1,166.00 | 1,166.00 | 482,860 |
| Dec 04, 2023 | 1,091.50 | 1,149.00 | 1,075.00 | 1,141.00 | 1,141.00 | 743,031 |
| Dec 01, 2023 | 1,053.00 | 1,089.50 | 995.00 | 1,081.50 | 1,081.50 | 1,430,451 |
| Nov 30, 2023 | 1,044.00 | 1,068.00 | 1,031.50 | 1,041.00 | 1,041.00 | 920,949 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.