Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Carnival Corporation & plc (CCL.L)

1,275.50
+21.00
+(1.67%)
At close: April 25 at 4:57:13 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,272.001,293.001,264.501,275.501,275.50549,953
Apr 24, 20251,269.501,272.921,247.001,254.501,254.50397,697
Apr 23, 20251,228.001,322.501,227.501,282.501,282.50867,298
Apr 22, 20251,187.001,205.001,152.001,200.001,200.00525,966
Apr 17, 20251,229.501,240.501,205.501,226.501,226.50906,621
Apr 16, 20251,216.501,243.001,200.001,237.501,237.50439,977
Apr 15, 20251,225.501,251.481,205.501,226.001,226.00455,563
Apr 14, 20251,220.501,262.001,211.001,216.001,216.00684,079
Apr 11, 20251,233.001,241.501,178.001,197.001,197.00706,329
Apr 10, 20251,364.501,429.501,228.501,233.001,233.001,478,491
Apr 9, 20251,163.001,241.001,142.001,183.001,183.001,228,706
Apr 8, 20251,176.001,260.501,168.001,224.001,224.001,278,488
Apr 7, 20251,085.501,211.001,054.001,134.001,134.001,304,515
Apr 4, 20251,195.001,200.001,093.001,137.001,137.001,255,937
Apr 3, 20251,338.501,352.501,191.001,213.001,213.00995,880
Apr 2, 20251,333.501,371.001,322.501,368.001,368.00283,383
Apr 1, 20251,353.501,369.001,317.391,344.001,344.00406,750
Mar 31, 20251,353.001,359.551,307.501,336.501,336.50527,886
Mar 28, 20251,424.501,445.001,381.501,383.501,383.50371,744
Mar 27, 20251,441.501,474.131,425.001,444.001,444.00301,323
Mar 26, 20251,470.501,484.001,451.501,466.501,466.50306,618
Mar 25, 20251,468.001,501.001,467.001,472.001,472.001,392,691
Mar 24, 20251,471.501,504.001,449.001,479.001,479.00472,790
Mar 21, 20251,429.501,477.501,372.001,449.001,449.001,487,070
Mar 20, 20251,460.501,484.001,425.001,450.501,450.50947,582
Mar 19, 20251,375.501,461.501,371.501,440.001,440.00604,259
Mar 18, 20251,440.001,457.611,378.501,399.001,399.00608,585
Mar 17, 20251,371.501,445.591,367.501,430.001,430.00874,017
Mar 14, 20251,347.501,390.501,334.001,380.501,380.50524,402
Mar 13, 20251,345.001,394.001,328.501,332.501,332.50831,384
Mar 12, 20251,368.501,404.441,340.001,363.501,363.50651,569
Mar 11, 20251,357.501,365.001,301.651,343.001,343.001,021,112
Mar 10, 20251,458.001,488.501,357.501,380.001,380.001,203,396
Mar 7, 20251,482.501,512.001,431.001,450.001,450.001,679,318
Mar 6, 20251,575.001,588.001,510.001,528.501,528.50632,794
Mar 5, 20251,581.501,613.001,545.001,554.501,554.50782,059
Mar 4, 20251,653.001,670.001,535.501,553.501,553.501,370,224
Mar 3, 20251,720.501,742.001,689.001,711.001,711.00798,245
Feb 28, 20251,686.001,716.501,669.001,707.001,707.00701,210
Feb 27, 20251,709.501,769.501,660.001,719.501,719.50722,233
Feb 26, 20251,724.001,752.501,701.041,732.001,732.00285,928
Feb 25, 20251,682.001,733.001,667.501,684.001,684.00925,629
Feb 24, 20251,674.501,725.501,655.041,704.001,704.00782,967
Feb 21, 20251,757.001,768.001,716.501,730.001,730.00542,108
Feb 20, 20251,843.001,854.501,669.501,733.001,733.00956,810
Feb 19, 20251,820.001,840.001,800.001,837.001,837.00461,673
Feb 18, 20251,890.501,918.501,832.501,847.501,847.50975,888
Feb 17, 20251,882.501,887.001,849.001,886.001,886.00173,038
Feb 14, 20251,860.001,875.001,830.001,854.501,854.50349,489
Feb 13, 20251,883.501,908.501,835.801,845.001,845.00460,121
Feb 12, 20251,873.001,879.501,837.501,864.001,864.00463,888
Feb 11, 20251,906.501,920.501,850.001,873.001,873.00631,037
Feb 10, 20251,949.501,960.001,898.931,927.001,927.00392,856
Feb 7, 20251,989.002,012.001,946.501,959.001,959.00247,475
Feb 6, 20251,972.002,004.001,962.001,989.001,989.00445,822
Feb 5, 20251,954.501,986.501,931.001,968.501,968.50346,951
Feb 4, 20251,970.501,985.801,931.501,960.001,960.00344,958
Feb 3, 20251,991.502,001.701,932.001,977.001,977.00664,970
Jan 31, 20252,073.002,095.002,046.002,050.002,050.00556,135
Jan 30, 20252,043.002,069.002,034.002,057.002,057.00393,463
Jan 29, 20251,997.002,047.001,983.502,010.002,010.00654,881
Jan 28, 20251,870.002,014.001,830.502,005.002,005.001,410,687
Jan 27, 20251,824.001,858.501,798.501,843.501,843.50419,971
Jan 24, 20251,886.501,889.501,833.201,854.501,854.50330,359
Jan 23, 20251,825.001,871.501,825.001,859.501,859.50384,588
Jan 22, 20251,891.001,910.001,838.501,867.001,867.00435,958
Jan 21, 20251,900.001,958.501,879.501,929.501,929.50351,438
Jan 20, 20251,912.001,920.001,890.001,892.501,892.50305,796
Jan 17, 20251,847.501,918.501,840.501,913.001,913.00495,627
Jan 16, 20251,838.501,855.001,818.501,826.001,826.00327,710
Jan 15, 20251,820.501,849.001,815.501,823.501,823.50612,009
Jan 14, 20251,770.501,808.001,767.501,780.001,780.00481,990
Jan 13, 20251,780.501,798.501,762.001,763.001,763.001,006,980
Jan 10, 20251,759.001,801.101,723.501,770.001,770.00577,398
Jan 9, 20251,776.001,796.501,761.001,762.501,762.50572,248
Jan 8, 20251,734.001,776.001,698.501,735.501,735.50593,067
Jan 7, 20251,750.001,755.051,683.001,731.001,731.00629,195
Jan 6, 20251,772.001,787.001,751.001,782.501,782.50416,444
Jan 3, 20251,802.501,821.501,723.501,765.501,765.50857,980
Jan 2, 20251,815.001,845.501,748.501,835.501,835.50425,086
Dec 31, 20241,810.001,827.501,793.001,812.001,812.0049,753
Dec 30, 20241,789.501,803.501,752.501,801.501,801.50425,832
Dec 27, 20241,836.501,863.501,788.001,804.001,804.00335,879
Dec 24, 20241,862.501,888.001,836.501,854.001,854.0092,077
Dec 23, 20241,943.001,989.001,829.001,838.501,838.50645,903
Dec 20, 20241,822.501,934.501,751.101,887.001,887.002,530,743
Dec 19, 20241,767.501,834.501,744.001,821.001,821.001,023,428
Dec 18, 20241,852.501,889.501,840.001,858.001,858.00280,717
Dec 17, 20241,848.001,873.501,815.501,843.501,843.50352,084
Dec 16, 20241,831.501,893.731,831.501,859.501,859.50311,083
Dec 13, 20241,871.501,892.001,860.501,870.001,870.00248,894
Dec 12, 20241,894.001,905.501,852.501,896.501,896.50260,286
Dec 11, 20241,844.001,886.501,824.501,875.001,875.00431,312
Dec 10, 20241,810.001,873.501,805.501,858.501,858.50499,652
Dec 9, 20241,890.001,902.501,780.501,821.501,821.50545,189
Dec 6, 20241,874.501,895.001,843.001,875.001,875.00376,027
Dec 5, 20241,907.001,936.001,898.691,911.501,911.50858,485
Dec 4, 20241,875.001,906.431,869.501,898.001,898.00373,658
Dec 3, 20241,866.501,898.001,831.001,866.501,866.50423,627
Dec 2, 20241,802.001,898.001,790.251,873.501,873.50581,954
Nov 29, 20241,809.501,821.501,787.001,800.501,800.50467,257
Nov 28, 20241,797.501,818.001,776.501,812.501,812.50164,674
Nov 27, 20241,809.001,809.501,782.501,794.501,794.50416,820
Nov 26, 20241,783.001,831.501,773.501,815.501,815.50796,613
Nov 25, 20241,786.501,804.501,777.501,798.001,798.002,846,651
Nov 22, 20241,798.001,823.501,779.951,788.501,788.50389,702
Nov 21, 20241,759.001,811.501,749.711,811.501,811.50470,244
Nov 20, 20241,779.001,804.501,762.001,770.501,770.503,031,035
Nov 19, 20241,736.001,778.501,694.501,767.001,767.00538,648
Nov 18, 20241,735.501,756.501,710.001,740.501,740.50543,760
Nov 15, 20241,719.001,739.501,707.001,737.001,737.00580,737
Nov 14, 20241,739.001,764.001,727.501,754.001,754.00380,442
Nov 13, 20241,734.002,080.801,715.001,738.001,738.001,301,379
Nov 12, 20241,702.501,730.641,686.501,715.501,715.50555,599
Nov 11, 20241,682.001,718.001,674.501,708.501,708.50750,888
Nov 8, 20241,645.001,696.501,629.501,680.001,680.00734,881
Nov 7, 20241,686.501,694.731,643.501,660.501,660.50637,210
Nov 6, 20241,577.501,690.461,577.501,681.501,681.501,420,079
Nov 5, 20241,536.501,568.111,516.501,558.501,558.50295,680
Nov 4, 20241,535.001,544.501,499.551,540.001,540.00478,856
Nov 1, 20241,543.001,545.501,513.001,533.001,533.00457,838
Oct 31, 20241,524.001,595.001,521.501,557.001,557.00785,067
Oct 30, 20241,510.501,533.501,501.001,524.001,524.00462,469
Oct 29, 20241,490.501,546.501,471.001,540.001,540.00887,979
Oct 28, 20241,472.001,551.221,435.021,518.001,518.001,085,075
Oct 25, 20241,469.001,471.001,447.501,456.501,456.50272,956
Oct 24, 20241,481.001,491.001,456.001,460.501,460.50333,855
Oct 23, 20241,484.501,498.001,476.501,484.001,484.00248,660
Oct 22, 20241,475.501,495.001,458.001,489.001,489.00402,778
Oct 21, 20241,491.001,491.001,465.501,484.001,484.00359,731
Oct 18, 20241,489.001,501.501,460.501,472.001,472.00412,296
Oct 17, 20241,490.501,520.001,484.501,493.001,493.00538,722
Oct 16, 20241,484.091,505.501,480.921,494.001,494.00887,729
Oct 15, 20241,410.001,490.501,406.181,477.001,477.001,270,847
Oct 14, 20241,431.501,431.501,391.501,401.001,401.001,918,349
Oct 11, 20241,415.001,446.501,411.001,446.001,446.00655,933
Oct 10, 20241,419.001,424.501,370.501,420.001,420.002,105,479
Oct 9, 20241,300.001,403.501,292.001,402.501,402.501,752,818
Oct 8, 20241,244.501,298.501,236.001,294.501,294.50683,766
Oct 7, 20241,239.501,274.501,229.001,266.001,266.00721,241
Oct 4, 20241,176.001,244.491,171.501,229.001,229.00791,024
Oct 3, 20241,206.001,211.001,178.501,181.001,181.00422,959
Oct 2, 20241,232.501,232.501,184.761,206.001,206.00709,486
Oct 1, 20241,247.001,282.001,196.001,226.001,226.001,269,151
Sep 30, 20241,240.001,291.501,169.501,218.001,218.001,204,042
Sep 27, 20241,262.001,284.001,250.011,271.501,271.50559,242
Sep 26, 20241,248.501,273.521,231.001,255.501,255.50449,863
Sep 25, 20241,250.501,273.501,238.501,240.001,240.00342,629
Sep 24, 20241,300.001,300.001,245.501,262.001,262.00533,978
Sep 23, 20241,277.501,302.751,267.501,277.001,277.00588,565
Sep 20, 20241,267.501,281.001,252.501,274.001,274.00888,478
Sep 19, 20241,270.001,288.001,255.001,267.501,267.50750,451
Sep 18, 20241,216.001,256.501,210.261,248.001,248.00471,600
Sep 17, 20241,202.501,231.501,200.001,221.001,221.00496,994
Sep 16, 20241,180.501,204.501,163.501,202.001,202.00358,231
Sep 13, 20241,150.001,190.501,148.331,182.001,182.00507,740
Sep 12, 20241,134.501,179.501,131.781,166.501,166.50812,064
Sep 11, 20241,107.001,119.831,098.001,113.501,113.50328,053
Sep 10, 20241,105.001,117.501,072.501,090.501,090.50267,200
Sep 9, 20241,094.001,119.001,089.501,107.501,107.50273,302
Sep 6, 20241,102.001,131.491,088.501,089.001,089.00438,900
Sep 5, 20241,108.501,139.501,102.501,120.001,120.00380,821
Sep 4, 20241,123.001,131.501,090.001,122.501,122.50561,201
Sep 3, 20241,115.001,149.501,096.501,148.501,148.50639,251
Sep 2, 20241,148.501,161.501,090.001,112.501,112.50241,488
Aug 30, 20241,135.001,155.501,131.501,135.001,135.00375,089
Aug 29, 20241,141.501,158.001,133.001,136.501,136.50239,477
Aug 28, 20241,158.001,183.001,128.501,131.501,131.50316,219
Aug 27, 20241,139.501,168.501,107.501,151.501,151.50926,869
Aug 23, 20241,073.501,115.501,065.501,110.501,110.50352,735
Aug 22, 20241,066.501,101.501,055.501,081.501,081.50326,074
Aug 21, 20241,062.001,077.501,062.001,067.501,067.50286,939
Aug 20, 20241,086.001,097.001,061.001,075.001,075.00333,045
Aug 19, 20241,080.001,104.501,050.501,084.001,084.00189,896
Aug 16, 20241,099.001,109.501,077.771,078.001,078.00622,752
Aug 15, 20241,050.001,091.251,037.501,087.001,087.00688,252
Aug 14, 20241,066.001,070.001,033.501,048.001,048.00333,575
Aug 13, 20241,040.001,056.501,037.001,049.501,049.50218,656
Aug 12, 20241,055.001,071.001,037.501,037.501,037.50573,986
Aug 9, 20241,035.001,062.001,030.001,054.001,054.00419,681
Aug 8, 20241,017.501,040.001,000.001,036.501,036.50576,113
Aug 7, 20241,060.001,073.001,041.501,041.501,041.50625,465
Aug 6, 20241,034.001,077.001,034.001,055.501,055.501,609,294
Aug 5, 20241,036.501,047.50965.401,034.001,034.001,364,198
Aug 2, 20241,130.001,152.001,048.001,060.501,060.501,645,387
Aug 1, 20241,196.001,208.501,142.771,159.501,159.50903,605
Jul 31, 20241,242.501,266.001,202.001,205.501,205.50616,820
Jul 30, 20241,221.001,237.501,221.001,228.001,228.00319,738
Jul 29, 20241,234.001,269.001,212.501,212.501,212.50334,237
Jul 26, 20241,225.501,246.131,216.001,227.001,227.00496,904
Jul 25, 20241,291.001,304.001,218.001,238.001,238.001,108,640
Jul 24, 20241,333.001,354.001,314.241,319.501,319.50312,726
Jul 23, 20241,309.501,376.001,295.501,360.001,360.00746,285
Jul 22, 20241,300.001,319.501,292.001,312.501,312.50342,168
Jul 19, 20241,291.501,350.001,277.001,296.001,296.00167,287
Jul 18, 20241,314.001,317.481,236.501,294.501,294.50324,127
Jul 17, 20241,334.001,365.001,310.001,313.501,313.50406,034
Jul 16, 20241,286.001,336.501,270.001,336.501,336.50456,808
Jul 15, 20241,285.001,304.501,258.001,278.001,278.00334,182
Jul 12, 20241,275.001,309.001,260.001,294.001,294.00476,970
Jul 11, 20241,276.001,276.001,230.501,268.001,268.00699,281
Jul 10, 20241,281.001,300.501,267.001,276.001,276.00346,614
Jul 9, 20241,261.501,277.501,252.471,272.501,272.50507,795
Jul 8, 20241,226.001,273.501,214.501,267.001,267.00393,037
Jul 5, 20241,262.001,285.501,222.001,231.501,231.50494,219
Jul 4, 20241,267.001,281.501,241.501,265.501,265.50181,721
Jul 3, 20241,287.501,287.501,248.601,263.501,263.50706,713
Jul 2, 20241,270.001,400.001,247.501,281.501,281.50438,856
Jul 1, 20241,357.001,379.501,269.271,279.001,279.001,083,885
Jun 28, 20241,348.001,367.501,324.421,357.001,357.001,063,234
Jun 27, 20241,320.001,340.501,302.501,325.001,325.001,611,879
Jun 26, 20241,255.001,313.501,207.501,312.501,312.501,651,500
Jun 25, 20241,118.501,269.001,112.001,251.001,251.002,391,634
Jun 24, 20241,126.501,155.001,119.001,144.001,144.00407,150
Jun 21, 20241,127.001,135.001,115.001,126.001,126.00661,720
Jun 20, 20241,105.001,136.501,105.001,130.001,130.00338,115
Jun 19, 20241,106.501,124.001,105.501,109.501,109.50202,155
Jun 18, 20241,106.001,145.501,102.901,121.001,121.00583,314
Jun 17, 20241,077.501,100.231,060.001,079.001,079.00520,555
Jun 14, 20241,154.001,154.501,074.511,077.001,077.00777,679
Jun 13, 20241,180.001,184.001,150.501,150.501,150.50684,536
Jun 12, 20241,160.001,193.001,127.001,180.001,180.00383,609
Jun 11, 20241,162.501,173.501,146.501,159.501,159.50343,969
Jun 10, 20241,173.501,191.501,166.001,168.501,168.50357,767
Jun 7, 20241,186.501,186.501,152.501,179.501,179.50404,378
Jun 6, 20241,199.501,204.001,186.001,195.001,195.00440,643
Jun 5, 20241,197.001,206.501,171.001,192.001,192.00763,999
Jun 4, 20241,125.001,193.501,125.001,173.501,173.502,157,381
Jun 3, 20241,066.001,109.911,066.001,094.001,094.00519,293
May 31, 20241,083.501,093.001,067.001,080.001,080.00579,253
May 30, 20241,079.501,089.001,064.001,070.001,070.00438,430
May 29, 20241,098.501,105.501,041.501,060.001,060.00884,525
May 28, 20241,081.001,108.001,068.001,102.001,102.00419,197
May 24, 20241,055.001,077.001,038.501,066.001,066.00573,969
May 23, 20241,110.001,133.001,070.501,070.501,070.50546,394
May 22, 20241,130.501,150.001,108.001,126.001,126.00539,389
May 21, 20241,138.001,144.501,128.501,130.501,130.50573,656
May 20, 20241,084.001,143.001,074.511,141.501,141.50841,327
May 17, 20241,080.501,085.001,065.001,078.501,078.50239,185
May 16, 20241,079.501,088.001,065.001,072.001,072.00330,703
May 15, 20241,062.501,085.001,055.501,071.001,071.00593,407
May 14, 20241,062.001,156.501,046.501,059.001,059.00411,572
May 13, 20241,048.001,062.501,038.501,058.001,058.001,716,508
May 10, 20241,067.501,072.501,044.001,045.001,045.00296,230
May 9, 20241,050.001,068.501,040.001,064.501,064.50761,623
May 8, 20241,037.001,100.001,022.501,037.001,037.001,022,236
May 7, 20241,066.501,072.001,044.001,054.501,054.501,160,363
May 3, 20241,047.001,072.501,041.001,059.001,059.00526,575
May 2, 20241,057.501,057.501,057.501,047.501,047.501,703,321
May 1, 20241,103.501,032.001,032.001,039.501,039.50208,488
Apr 30, 20241,084.001,081.191,081.191,085.001,085.00120,604
Apr 29, 20241,080.001,097.501,068.501,082.001,082.00417,409
Apr 26, 20241,085.501,102.501,077.501,077.501,077.50350,211
Apr 25, 20241,072.001,133.811,069.501,086.501,086.501,163,008

Related Tickers

JET2.L Jet2 plc
1,377.00
+0.95%
 
CCL Carnival Corporation & plc
18.60
-0.53%
 
TUI1.DE TUI AG
6.76
+2.05%
 
RCL.MX Royal Caribbean Cruises Ltd.
4,130.85
-0.16%
 
TRN.L Trainline plc
288.00
0.00%
 
OTB.L On the Beach Group plc
261.00
-1.14%
 
NCLH Norwegian Cruise Line Holdings Ltd.
17.23
+0.47%
 
RCL Royal Caribbean Cruises Ltd.
211.97
+0.31%
 
DRTGF Jet2 plc
17.60
0.00%
 
TUI1.DU TUI AG
6.71
+1.58%