Skip to main content
Carnival Corporation & plc (LON:CCL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,992.50
-63.50 (-3.09%)
Mar 6, 2026, 12:44 PM GMT

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,104.002,132.002,048.002,056.002,056.00-3.84%1,341,507
Mar 4, 20262,094.002,158.002,085.002,138.002,138.003.14%707,666
Mar 3, 20262,124.002,132.972,035.002,073.002,073.00-4.03%1,580,523
Mar 2, 20262,150.002,198.002,073.002,160.002,160.00-8.09%2,279,167
Feb 27, 20262,399.002,412.002,314.002,350.002,350.00-1.43%633,741
Feb 26, 20262,317.002,426.002,317.002,384.002,384.002.58%467,920
Feb 25, 20262,317.002,342.002,297.002,324.002,324.001.04%255,033
Feb 24, 20262,271.002,331.002,225.002,300.002,300.002.86%372,582
Feb 23, 20262,350.002,389.002,213.002,236.002,236.00-4.81%526,505
Feb 20, 20262,374.002,392.002,316.002,349.002,349.00-1.51%780,755
Feb 19, 20262,436.002,436.002,369.002,385.002,385.00-1.61%631,626
Feb 18, 20262,413.002,434.272,338.002,424.002,424.000.66%373,233
Feb 17, 20262,322.002,420.002,316.002,408.002,408.003.88%561,631
Feb 16, 20262,359.002,386.002,318.002,318.002,318.00-0.90%180,845
Feb 13, 20262,373.002,387.002,288.002,339.002,339.00-1.22%474,376
Feb 12, 20262,398.002,445.002,363.002,368.002,368.00-0.08%424,378
Feb 11, 20262,442.002,449.002,370.002,370.002,359.01-2.79%817,684
Feb 10, 20262,394.002,440.002,353.002,438.002,426.691.33%1,373,476
Feb 9, 20262,476.002,487.002,394.002,406.002,394.84-0.37%763,077
Feb 6, 20262,296.002,424.002,285.002,415.002,403.803.74%695,576
Feb 5, 20262,336.002,385.002,301.002,328.002,317.20-0.60%509,070
Feb 4, 20262,326.002,350.002,264.002,342.002,331.140.17%381,162
Feb 3, 20262,360.002,400.002,293.762,338.002,327.150.21%988,774
Feb 2, 20262,165.002,345.002,150.682,333.002,322.188.11%1,402,111
Jan 30, 20262,230.002,243.002,153.002,158.002,147.99-1.46%864,516
Jan 29, 20262,052.002,231.002,049.202,190.002,179.845.85%1,685,871
Jan 28, 20262,083.002,101.002,055.002,069.002,059.400.34%573,691
Jan 27, 20262,080.002,102.002,050.002,062.002,052.43-0.39%713,296
Jan 26, 20262,097.002,104.002,064.002,070.002,060.40-1.29%367,400
Jan 23, 20262,140.002,141.002,077.002,097.002,087.27-2.01%631,821
Jan 22, 20262,125.002,149.002,117.002,140.002,130.071.47%770,590
Jan 21, 20262,080.002,114.002,075.002,109.002,099.22-0.24%1,180,038
Jan 20, 20262,093.002,119.002,054.002,114.002,104.190.43%693,658
Jan 19, 20262,143.002,143.002,105.002,105.002,095.24-2.73%492,724
Jan 16, 20262,192.002,213.002,141.002,164.002,153.96-2.43%990,596
Jan 15, 20262,224.002,277.002,216.002,218.002,207.71-0.05%429,510
Jan 14, 20262,285.002,302.002,214.002,219.002,208.71-2.03%456,567
Jan 13, 20262,338.002,343.002,256.002,265.002,254.49-2.66%973,027
Jan 12, 20262,370.002,371.002,318.002,327.002,316.21-1.44%712,193
Jan 9, 20262,370.002,377.002,329.002,361.002,350.05-0.51%1,007,085
Jan 8, 20262,343.002,394.002,343.002,373.002,361.991.45%629,662
Jan 7, 20262,398.002,398.002,309.002,339.002,328.15-2.78%852,444
Jan 6, 20262,295.002,410.002,289.002,406.002,394.845.30%621,890
Jan 5, 20262,281.002,303.002,238.002,285.002,274.400.48%710,135
Jan 2, 20262,275.002,295.002,238.542,274.002,263.450.26%328,151
Dec 31, 20252,283.002,283.002,268.002,268.002,257.48-1.00%60,183
Dec 30, 20252,250.002,292.002,238.002,291.002,280.372.51%285,038
Dec 29, 20252,270.002,270.002,230.002,235.002,224.63-3.37%672,443
Dec 24, 20252,331.002,347.002,310.002,313.002,302.27-1.28%113,320
Dec 23, 20252,370.002,426.002,338.002,343.002,332.13-0.64%1,958,625
Dec 22, 20252,314.002,378.732,264.792,358.002,347.061.95%1,891,338
Dec 19, 20252,000.002,326.001,886.002,313.002,302.2716.64%5,038,984
Dec 18, 20251,972.001,986.501,952.501,983.001,973.800.89%1,176,095
Dec 17, 20251,968.001,999.001,955.801,965.501,956.38-0.63%628,196
Dec 16, 20251,945.001,996.501,945.001,978.001,968.821.62%1,097,486
Dec 15, 20251,915.001,964.001,909.501,946.501,937.471.64%358,360
Dec 12, 20251,924.001,942.501,907.501,915.001,906.121.59%452,281
Dec 11, 20251,800.001,900.501,792.001,885.001,876.264.29%714,157
Dec 10, 20251,777.001,815.501,772.001,807.501,799.121.46%1,018,898
Dec 9, 20251,796.001,800.501,759.001,781.501,773.24-0.39%247,844
Dec 8, 20251,797.001,809.501,779.001,788.501,780.20-0.45%253,968
Dec 5, 20251,800.001,809.501,777.001,796.501,788.170.98%397,861
Dec 4, 20251,809.001,824.431,770.001,779.001,770.75-0.86%358,795
Dec 3, 20251,807.501,815.001,776.501,794.501,786.18-1.02%713,123
Dec 2, 20251,810.001,832.001,783.001,813.001,804.590.44%275,368
Dec 1, 20251,803.001,807.331,782.501,805.001,796.63-0.47%749,444
Nov 28, 20251,858.501,858.501,785.001,813.501,805.09-1.41%534,828
Nov 27, 20251,799.001,860.501,787.501,839.501,830.972.39%647,007
Nov 26, 20251,817.501,823.501,774.001,796.501,788.17-0.19%544,690
Nov 25, 20251,807.001,833.681,721.501,800.001,791.65-2.39%997,284
Nov 24, 20251,845.001,868.501,839.001,844.001,835.451.96%832,515
Nov 21, 20251,764.501,813.501,754.501,808.501,800.110.08%394,411
Nov 20, 20251,846.001,853.541,804.001,807.001,798.62-0.28%373,855
Nov 19, 20251,799.001,830.501,788.501,812.001,803.590.67%942,331
Nov 18, 20251,753.501,806.001,745.501,800.001,791.650.31%494,696
Nov 17, 20251,820.001,822.001,775.501,794.501,786.18-0.97%375,834
Nov 14, 20251,810.001,824.501,758.001,812.001,803.59-1.87%383,286
Nov 13, 20251,888.501,905.001,846.501,846.501,837.93-2.25%398,824
Nov 12, 20251,867.001,925.001,853.001,889.001,880.241.78%511,278
Nov 11, 20251,851.501,868.501,845.001,856.001,847.390.27%278,140
Nov 10, 20251,854.501,883.001,839.501,851.001,842.412.29%314,922
Nov 7, 20251,831.501,843.001,791.001,809.501,801.11-0.85%552,765
Nov 6, 20251,860.501,875.501,819.501,825.001,816.53-2.77%354,783
Nov 5, 20251,836.001,891.001,819.001,877.001,868.291.60%779,750
Nov 4, 20251,943.001,972.501,821.501,847.501,838.93-6.03%890,756
Nov 3, 20251,975.001,991.001,937.501,966.001,956.88-0.73%228,686
Oct 31, 20251,973.001,989.501,931.001,980.501,971.310.38%387,963
Oct 30, 20251,932.001,987.501,906.501,973.001,963.851.70%454,198
Oct 29, 20251,929.001,948.001,895.501,940.001,931.000.36%449,651
Oct 28, 20251,984.502,001.001,892.501,933.001,924.03-2.62%778,561
Oct 27, 20252,023.002,025.001,984.501,985.001,975.79-1.78%196,641
Oct 24, 20251,993.502,038.001,993.502,021.002,011.631.43%217,515
Oct 23, 20252,020.002,035.001,979.501,992.501,983.26-1.26%364,012
Oct 22, 20252,017.002,053.002,012.002,018.002,008.641.18%551,324
Oct 21, 20251,949.502,008.001,930.001,994.501,985.252.76%372,646
Oct 20, 20251,927.001,954.501,915.001,941.001,932.002.27%473,912
Oct 17, 20251,902.001,919.501,867.001,898.001,889.20-2.92%477,083
Oct 16, 20251,971.501,977.001,931.501,955.001,945.93-1.09%318,030
Oct 15, 20251,984.502,007.001,975.001,976.501,967.330.56%535,391
Oct 14, 20251,910.501,965.661,891.031,965.501,956.382.10%516,182