U.S. Markets open in 8 hrs 5 mins

Carnival plc (CCL.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
4,760.00-78.00 (-1.61%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20174,822.004,835.004,759.004,760.004,760.001,026,798
Sep 18, 20174,799.004,846.004,759.004,838.004,838.00836,016
Sep 15, 20174,997.004,997.004,772.004,783.004,783.001,462,952
Sep 14, 20175,160.005,185.005,075.005,100.005,100.001,124,557
Sep 13, 20175,220.005,220.005,100.005,170.005,170.00525,583
Sep 12, 20175,185.005,185.005,130.005,140.005,140.00508,713
Sep 11, 20175,070.005,185.005,055.005,180.005,180.001,187,658
Sep 08, 20175,075.005,075.004,980.005,035.005,035.00962,600
Sep 07, 20175,125.005,165.005,095.005,105.005,105.00563,425
Sep 06, 20175,200.005,205.005,095.005,105.005,105.00918,147
Sep 05, 20175,345.005,375.005,155.005,165.005,165.00676,724
Sep 04, 20175,340.005,390.005,340.005,355.005,355.00254,010
Sep 01, 20175,390.005,435.005,360.005,360.005,360.00439,261
Aug 31, 20175,310.005,390.005,310.005,375.005,375.00611,010
Aug 30, 20175,285.005,325.005,285.005,310.005,310.00185,228
Aug 29, 20175,320.005,320.005,240.005,270.005,270.00523,674
Aug 25, 20175,340.005,355.005,305.005,320.005,320.00245,647
Aug 24, 20175,305.005,360.005,305.005,345.005,345.00312,345
Aug 24, 201730.854 Dividend
Aug 23, 20175,355.005,360.005,315.005,345.005,314.15278,139
Aug 22, 20175,330.005,365.005,306.255,365.005,334.03448,626
Aug 21, 20175,250.005,320.005,250.005,310.005,279.35291,464
Aug 18, 20175,310.005,325.005,250.005,290.005,259.46556,402
Aug 17, 20175,370.005,385.005,340.005,355.005,324.09308,621
Aug 16, 20175,375.005,415.005,365.005,380.005,348.94329,741
Aug 15, 20175,325.005,395.005,306.255,375.005,343.97407,595
Aug 14, 20175,235.005,306.405,232.805,300.005,269.41327,428
Aug 11, 20175,235.005,245.005,200.005,235.005,204.78424,081
Aug 10, 20175,265.005,280.005,225.005,245.005,214.72364,925
Aug 09, 20175,240.005,280.005,210.005,265.005,234.61407,571
Aug 08, 20175,215.005,300.005,205.005,280.005,249.52360,910
Aug 07, 20175,225.005,250.005,210.005,240.005,209.75274,047
Aug 04, 20175,150.005,237.505,125.005,220.005,189.87314,758
Aug 03, 20175,145.005,190.005,040.005,155.005,125.24702,074
Aug 02, 20175,170.005,220.005,100.005,105.005,075.53695,679
Aug 01, 20175,100.005,215.005,085.005,150.005,120.27870,565
Jul 31, 20175,075.005,170.005,050.005,120.005,090.44752,168
Jul 28, 20175,090.005,110.005,060.005,075.005,045.70373,126
Jul 27, 20175,125.005,170.005,100.005,115.005,085.47626,362
Jul 26, 20175,155.005,200.005,147.505,155.005,125.24318,744
Jul 25, 20175,145.005,203.755,142.505,170.005,140.16478,337
Jul 24, 20175,160.005,170.005,115.005,135.005,105.36588,639
Jul 21, 20175,175.005,195.005,145.355,170.005,140.16454,052
Jul 20, 20175,125.005,180.005,100.005,180.005,150.10437,809
Jul 19, 20175,135.005,140.005,080.005,115.005,085.47251,781
Jul 18, 20175,130.005,145.005,090.005,105.005,075.53422,722
Jul 17, 20175,055.005,110.335,030.005,110.005,080.50516,838
Jul 14, 20175,140.005,145.005,040.005,055.005,025.82318,425
Jul 13, 20175,145.005,150.005,096.085,120.005,090.44341,295
Jul 12, 20175,085.005,155.005,085.005,155.005,125.24326,199
Jul 11, 20175,125.005,135.005,060.005,085.005,055.65414,491
Jul 10, 20175,170.005,170.005,112.115,125.005,095.42381,707
Jul 07, 20175,090.005,155.005,080.005,155.005,125.24528,383
Jul 06, 20175,130.005,140.005,045.005,080.005,050.68629,075
Jul 05, 20175,070.005,150.005,065.005,145.005,115.30353,444
Jul 04, 20175,080.005,095.005,055.005,065.005,035.76307,297
Jul 03, 20175,115.005,125.005,065.005,095.005,065.59408,877
Jun 30, 20175,050.005,130.005,035.005,080.005,050.6824,325
Jun 29, 20175,135.005,140.005,051.025,060.005,030.7928,868
Jun 28, 20175,150.005,168.885,096.005,125.005,095.42188,411
Jun 27, 20175,150.005,180.625,100.005,146.625,116.9158,021
Jun 26, 20175,205.005,240.005,198.295,224.185,194.0234,383
Jun 23, 20175,215.005,215.005,110.005,190.005,160.0440,863
Jun 22, 20175,150.005,285.005,140.005,215.005,184.9074,945
Jun 21, 20175,205.005,260.005,195.005,245.005,214.72612,405
Jun 20, 20175,190.005,280.005,185.005,215.005,184.9041,449
Jun 19, 20175,155.005,170.005,141.825,165.005,135.19301,084
Jun 16, 20175,110.005,135.005,080.005,115.005,085.47883,058
Jun 15, 20175,080.005,094.185,044.505,075.005,045.70455,932
Jun 14, 20175,050.005,125.005,041.585,090.005,060.62585,666
Jun 13, 20175,025.005,055.005,005.005,040.005,010.91550,032
Jun 12, 20174,995.005,000.004,951.005,000.004,971.14684,822
Jun 09, 20174,997.005,075.004,997.005,035.005,005.94534,204
Jun 08, 20175,010.005,068.884,983.004,995.004,966.17684,188
Jun 07, 20175,040.005,086.404,999.005,000.004,971.14863,082
Jun 06, 20175,075.005,100.005,030.005,050.005,020.85445,238
Jun 05, 20175,125.005,125.004,981.135,050.005,020.85413,909
Jun 02, 20175,075.005,165.005,070.005,135.005,105.36915,850
Jun 01, 20174,981.005,035.004,969.005,035.005,005.94478,017
May 31, 20174,972.005,005.004,946.004,970.004,941.311,368,644
May 30, 20174,935.004,963.004,843.004,959.004,930.37551,898
May 26, 20174,891.004,945.004,862.584,935.004,906.51575,929
May 25, 20174,859.004,883.004,797.954,876.004,847.85477,294
May 25, 201731.1236 Dividend
May 24, 20174,787.004,865.004,772.314,845.004,786.09743,472
May 23, 20174,791.004,823.004,775.004,788.004,729.78538,563
May 22, 20174,745.004,795.004,735.004,790.004,731.76561,342
May 19, 20174,720.004,767.004,663.214,732.004,674.46669,063
May 18, 20174,672.004,724.004,644.004,723.004,665.571,067,048
May 17, 20174,695.004,713.004,657.004,676.004,619.14963,731
May 16, 20174,709.004,745.004,702.004,710.004,652.73566,163
May 15, 20174,748.004,750.004,692.004,709.004,651.74719,242
May 12, 20174,769.004,808.004,720.004,748.004,690.27628,291
May 11, 20174,799.004,804.004,752.004,775.004,716.941,090,773
May 10, 20174,827.004,852.004,795.004,812.004,753.49562,826
May 09, 20174,821.004,856.004,820.004,829.004,770.28422,882
May 08, 20174,835.004,847.004,805.004,834.004,775.22703,745
May 05, 20174,841.004,867.004,815.004,823.004,764.36549,321
May 04, 20174,814.004,862.004,795.424,853.004,793.99675,857
May 03, 20174,800.004,812.004,780.004,805.004,746.57682,884
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...