Skip to main content
Carnival Corporation & plc (LON:0EV1)
London flag London · Delayed Price · Currency is GBP · Price in USD
26.36
-0.40 (-1.49%)
Apr 28, 2026, 5:13 PM GMT

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.7626.9026.1126.4326.43-1.25%31,700
Apr 27, 202626.9527.2926.4526.7626.76-1.48%26,766
Apr 24, 202626.6027.2226.3527.1627.161.91%23,535
Apr 23, 202626.8527.3326.2126.6526.65-1.64%115,474
Apr 22, 202628.0428.0427.0727.1027.10-1.69%98,597
Apr 21, 202629.1029.1527.2927.5627.56-4.62%83,753
Apr 20, 202628.5129.0128.0028.9028.90-1.52%141,617
Apr 17, 202627.4830.1327.3129.3429.347.88%248,148
Apr 16, 202628.8829.1327.1727.2027.20-6.44%86,817
Apr 15, 202628.7829.1028.3129.0729.070.76%56,985
Apr 14, 202627.8628.9227.7228.8528.854.81%42,744
Apr 13, 202627.2027.5526.6427.5327.53-0.29%70,071
Apr 10, 202627.8928.4727.4727.6127.61-0.99%56,312
Apr 9, 202627.7128.0926.9127.8827.88-0.85%145,029
Apr 8, 202626.7828.9626.3428.1228.1211.94%277,618
Apr 7, 202625.6826.1124.7525.1225.12-1.68%55,986
Apr 2, 202626.2926.4521.9025.5525.55-3.07%100,003
Apr 1, 202625.9826.7025.9626.3626.362.11%140,158
Mar 31, 202624.1625.8424.1625.8225.827.78%67,434
Mar 30, 202624.0624.7823.7623.9523.951.07%67,388
Mar 27, 202625.5425.5923.6823.7023.70-6.03%116,528
Mar 26, 202625.7025.8825.0825.2225.22-2.32%44,715
Mar 25, 202626.0426.4125.5525.8225.820.58%103,572
Mar 24, 202625.2725.6724.6025.6725.671.04%59,580
Mar 23, 202624.4026.1923.5025.4125.415.46%303,277
Mar 20, 202625.1425.2324.0924.0924.09-3.64%43,498
Mar 19, 202624.3025.0023.8225.0025.002.04%71,226
Mar 18, 202625.2125.6524.5024.5024.50-2.93%65,210
Mar 17, 202624.6925.4124.1725.2425.242.44%80,653
Mar 16, 202624.4425.0523.7724.6424.643.27%100,954
Mar 13, 202624.1524.8023.5823.8623.86-0.54%86,942
Mar 12, 202625.3025.5923.9723.9923.99-6.82%118,422
Mar 11, 202626.4126.6325.5325.7525.75-1.78%39,660
Mar 10, 202626.1626.9525.2826.2126.214.18%115,180
Mar 9, 202624.5325.3623.4825.1625.16-2.45%263,642
Mar 6, 202627.3027.4425.4425.7925.79-4.08%94,578
Mar 5, 202627.8828.4326.8826.8926.89-4.07%78,665
Mar 4, 202628.3028.9127.9528.0328.03-0.92%45,265
Mar 3, 202629.1029.1927.1228.2928.29-2.82%242,864
Mar 2, 202630.4030.9527.9229.1129.11-7.17%183,830
Feb 27, 202632.4832.4831.2431.3631.36-3.14%46,030
Feb 26, 202631.6232.9831.5432.3832.381.49%54,013
Feb 25, 202631.5631.9031.2131.9031.900.95%37,505
Feb 24, 202630.4431.6030.2531.6031.604.44%35,270
Feb 23, 202631.8232.3529.9630.2630.26-5.88%47,306
Feb 20, 202631.5432.2927.2032.1532.150.82%39,995
Feb 19, 202632.4832.6131.6431.8931.89-1.54%33,084
Feb 18, 202632.5233.1231.8132.3932.39-2.41%25,769
Feb 17, 202631.7233.1931.6533.1933.193.49%48,254
Feb 16, 202632.0732.0732.0732.0732.07-5,035
Feb 13, 202632.5032.7131.3832.0732.07-2.14%50,566
Feb 12, 202633.2433.7632.1232.7732.620.16%49,144
Feb 11, 202633.1833.6432.5432.7232.57-1.53%34,213
Feb 10, 202632.8733.6432.5033.2333.080.57%45,028
Feb 9, 202633.7534.2432.8533.0432.89-1.44%45,358
Feb 6, 202631.3333.5931.2233.5333.376.22%70,765
Feb 5, 202632.1032.5931.4231.5631.421.34%46,970
Feb 4, 202632.1032.3731.1431.1431.00-1.63%37,336
Feb 3, 202632.3133.1631.6531.6631.52-2.64%72,734
Feb 2, 202629.6832.5629.5532.5232.378.65%81,555
Jan 30, 202630.9431.0729.5929.9329.79-3.12%108,381
Jan 29, 202628.6531.1328.5030.9030.757.10%96,836
Jan 28, 202628.7229.0828.5228.8528.720.94%17,814
Jan 27, 202628.7328.8028.3428.5828.450.32%15,888
Jan 26, 202628.4928.8528.3428.4928.36-1.01%27,799
Jan 23, 202628.5828.8628.2028.7828.650.14%31,914
Jan 22, 202628.3228.9328.3028.7428.611.99%30,535
Jan 21, 202628.1528.5028.0628.1828.050.15%30,345
Jan 20, 202628.9628.9627.7728.1428.01-3.04%48,886
Jan 16, 202629.4529.7528.8029.0228.89-1.66%58,252
Jan 15, 202630.1030.5629.4329.5129.38-0.64%22,523
Jan 14, 202630.9931.0229.5829.7029.56-2.21%88,238
Jan 13, 202631.6231.7930.3330.3730.23-4.41%58,328
Jan 12, 202631.8732.0531.4431.7731.63-0.54%38,442
Jan 9, 202631.6232.1231.3631.9431.80-0.06%56,799
Jan 8, 202631.9132.4531.4831.9631.810.51%36,543
Jan 7, 202632.3932.5131.3831.8031.65-1.37%71,206
Jan 6, 202631.4932.7931.3132.2432.091.72%45,129
Jan 5, 202630.9531.7330.4131.7031.551.81%51,950
Jan 2, 202630.6831.2130.4131.1330.991.30%42,315
Dec 31, 202530.7630.9230.6530.7330.59-0.68%19,885
Dec 30, 202530.6431.0030.5130.9430.802.14%17,226
Dec 29, 202530.6030.7130.2630.2930.15-3.04%23,820
Dec 24, 202531.5631.7931.1531.2431.10-1.73%9,048
Dec 23, 202531.9832.8831.3831.7931.65-0.69%63,941
Dec 22, 202530.9832.1930.8732.0131.873.86%140,872
Dec 19, 202528.5831.2127.2730.8230.689.76%859,944
Dec 18, 202528.1528.6428.0828.0827.95-0.42%15,657
Dec 17, 202528.1328.8828.0328.2028.07-0.41%16,561
Dec 16, 202528.5029.0228.3228.3228.19-0.76%27,661
Dec 15, 202527.8428.5427.7728.5328.402.81%47,525
Dec 12, 202527.9728.1127.6127.7527.63-0.49%38,645
Dec 11, 202526.1228.0825.9627.8927.766.74%49,141
Dec 10, 202525.5326.1325.5126.1326.012.66%8,035
Dec 9, 202526.0226.0425.2925.4525.33-2.64%23,135
Dec 8, 202526.0026.1425.5826.1426.021.24%63,221
Dec 5, 202525.8226.0925.6525.8225.700.31%8,419
Dec 4, 202526.0326.2425.6225.7425.62-0.70%9,532
Dec 3, 202525.9126.1625.5525.9225.800.15%18,542
Dec 2, 202525.9326.1725.4225.8825.760.25%15,745