Skip to main content
Carnival Corporation & plc (LON:CCL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,944.00
-3.00 (-0.15%)
Apr 28, 2026, 4:47 PM GMT

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,969.501,973.501,930.501,944.001,944.00-0.15%568,717
Apr 27, 20261,992.502,009.001,947.001,947.001,947.00-1.27%665,433
Apr 24, 20261,976.502,006.001,951.501,972.001,972.00-1.50%440,510
Apr 23, 20261,987.002,017.001,958.002,002.002,002.00-0.89%465,869
Apr 22, 20262,058.002,063.001,998.502,020.002,020.00-0.88%1,743,549
Apr 21, 20262,146.002,151.002,038.002,038.002,038.00-4.18%982,931
Apr 20, 20262,122.002,139.002,097.002,127.002,127.00-2.34%847,504
Apr 17, 20262,033.002,215.002,015.002,178.002,178.007.13%1,554,178
Apr 16, 20262,111.002,145.002,026.002,033.002,033.00-2.91%677,142
Apr 15, 20262,114.002,130.002,080.002,094.002,094.00-0.95%553,496
Apr 14, 20262,030.002,114.002,028.002,114.002,114.005.33%604,679
Apr 13, 20262,019.002,032.001,986.362,007.002,007.00-2.62%636,961
Apr 10, 20262,069.002,113.002,053.002,061.002,061.001.23%537,384
Apr 9, 20262,077.002,085.002,004.002,036.002,036.00-1.83%950,365
Apr 8, 20262,045.002,151.002,021.002,074.002,074.0010.47%2,148,510
Apr 7, 20261,931.001,960.501,871.001,877.501,877.50-3.05%637,589
Apr 2, 20261,937.501,966.001,887.501,936.501,936.50-2.20%2,041,810
Apr 1, 20261,976.001,999.501,950.001,980.001,980.005.04%654,637
Mar 31, 20261,836.001,903.001,818.581,885.001,885.001.70%748,293
Mar 30, 20261,810.501,874.501,804.001,853.501,853.501.26%876,764
Mar 27, 20261,929.001,929.001,791.501,830.501,830.50-3.40%1,267,717
Mar 26, 20261,908.001,930.501,877.001,895.001,895.00-1.56%485,910
Mar 25, 20261,939.001,961.001,902.501,925.001,925.001.05%1,251,906
Mar 24, 20261,899.501,910.001,843.001,905.001,905.000.29%1,186,362
Mar 23, 20261,789.001,941.001,765.501,899.501,899.503.85%1,465,311
Mar 20, 20261,834.001,870.501,802.501,829.001,829.000.91%2,443,244
Mar 19, 20261,828.001,856.501,790.001,812.501,812.50-1.65%906,376
Mar 18, 20261,901.001,920.001,843.001,843.001,843.00-1.89%3,014,377
Mar 17, 20261,831.001,893.001,808.501,878.501,878.502.12%1,683,952
Mar 16, 20261,798.001,876.001,775.501,839.501,839.501.46%873,593
Mar 13, 20261,803.501,862.001,775.001,813.001,813.00-0.60%1,223,733
Mar 12, 20261,889.501,906.101,808.501,824.001,824.00-4.85%881,144
Mar 11, 20261,923.501,973.001,903.501,917.001,917.00-0.73%4,766,754
Mar 10, 20261,941.001,994.001,880.001,931.001,931.003.48%4,517,739
Mar 9, 20261,852.501,903.001,759.501,866.001,866.00-2.89%1,097,028
Mar 6, 20262,063.002,071.001,906.501,921.501,921.50-6.54%1,062,433
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%2,279,221
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%468,109
Feb 25, 20262,317.002,342.002,297.002,324.002,324.001.04%256,173
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, 20262,322.002,420.002,315.442,408.002,408.003.88%562,330
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, 20262,442.002,449.002,370.002,370.002,358.94-2.79%817,684
Feb 10, 20262,394.002,440.002,353.002,438.002,426.621.33%1,373,476
Feb 9, 20262,476.002,487.002,394.002,406.002,394.77-0.37%763,077
Feb 6, 20262,296.002,424.002,285.002,415.002,403.733.74%695,576
Feb 5, 20262,336.002,385.002,301.002,328.002,317.14-0.60%509,070
Feb 4, 20262,326.002,350.002,264.002,342.002,331.070.17%381,162
Feb 3, 20262,360.002,400.002,293.762,338.002,327.090.21%988,774
Feb 2, 20262,165.002,345.002,150.682,333.002,322.118.11%1,402,111
Jan 30, 20262,230.002,243.002,153.002,158.002,147.93-1.46%864,516
Jan 29, 20262,052.002,231.002,049.202,190.002,179.785.85%1,685,871
Jan 28, 20262,083.002,101.002,055.002,069.002,059.350.34%573,691
Jan 27, 20262,080.002,102.002,050.002,062.002,052.38-0.39%713,296
Jan 26, 20262,097.002,104.002,064.002,070.002,060.34-1.29%367,400
Jan 23, 20262,140.002,141.002,077.002,097.002,087.22-2.01%631,821
Jan 22, 20262,125.002,149.002,117.002,140.002,130.011.47%770,590
Jan 21, 20262,080.002,114.002,075.002,109.002,099.16-0.24%1,180,038
Jan 20, 20262,093.002,119.002,054.002,114.002,104.140.43%693,658
Jan 19, 20262,143.002,143.002,105.002,105.002,095.18-2.73%492,724
Jan 16, 20262,192.002,213.002,141.002,164.002,153.90-2.43%990,596
Jan 15, 20262,224.002,277.002,216.002,218.002,207.65-0.05%429,510
Jan 14, 20262,285.002,302.002,214.002,219.002,208.65-2.03%456,567
Jan 13, 20262,338.002,343.002,256.002,265.002,254.43-2.66%973,027
Jan 12, 20262,370.002,371.002,318.002,327.002,316.14-1.44%712,193
Jan 9, 20262,370.002,377.002,329.002,361.002,349.98-0.51%1,007,085
Jan 8, 20262,343.002,394.002,343.002,373.002,361.931.45%629,662
Jan 7, 20262,398.002,398.002,309.002,339.002,328.09-2.78%852,444
Jan 6, 20262,295.002,410.002,289.002,406.002,394.775.30%621,890
Jan 5, 20262,281.002,303.002,238.002,285.002,274.340.48%710,135
Jan 2, 20262,275.002,295.002,238.542,274.002,263.390.26%328,151
Dec 31, 20252,283.002,283.002,268.002,268.002,257.42-1.00%60,183
Dec 30, 20252,250.002,292.002,238.002,291.002,280.312.51%285,038
Dec 29, 20252,270.002,270.002,230.002,235.002,224.57-3.37%672,443
Dec 24, 20252,331.002,347.002,310.002,313.002,302.21-1.28%113,320
Dec 23, 20252,370.002,426.002,338.002,343.002,332.07-0.64%1,958,625
Dec 22, 20252,314.002,378.732,264.792,358.002,347.001.95%1,891,338
Dec 19, 20252,000.002,326.001,886.002,313.002,302.2116.64%5,038,984
Dec 18, 20251,972.001,986.501,952.501,983.001,973.750.89%1,176,095
Dec 17, 20251,968.001,999.001,955.801,965.501,956.33-0.63%628,196
Dec 16, 20251,945.001,996.501,945.001,978.001,968.771.62%1,097,486
Dec 15, 20251,915.001,964.001,909.501,946.501,937.421.64%358,360
Dec 12, 20251,924.001,942.501,907.501,915.001,906.061.59%452,281
Dec 11, 20251,800.001,900.501,792.001,885.001,876.204.29%714,157
Dec 10, 20251,777.001,815.501,772.001,807.501,799.071.46%1,018,898
Dec 9, 20251,796.001,800.501,759.001,781.501,773.19-0.39%247,844
Dec 8, 20251,797.001,809.501,779.001,788.501,780.15-0.45%253,968
Dec 5, 20251,800.001,809.501,777.001,796.501,788.120.98%397,861
Dec 4, 20251,809.001,824.431,770.001,779.001,770.70-0.86%358,795
Dec 3, 20251,807.501,815.001,776.501,794.501,786.13-1.02%713,123