U.S. Markets open in 5 hrs 1 mins

Carnival plc (CCL.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
5,185.00+5.00 (+0.10%)
As of 9:09AM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20175,175.005,195.005,165.005,185.005,185.0026,051
Jul 20, 20175,125.005,180.005,100.005,180.005,180.00437,809
Jul 19, 20175,135.005,140.005,080.005,115.005,115.00251,781
Jul 18, 20175,130.005,145.005,090.005,105.005,105.00422,722
Jul 17, 20175,055.005,110.335,030.005,110.005,110.00516,838
Jul 14, 20175,140.005,145.005,040.005,055.005,055.00318,425
Jul 13, 20175,145.005,150.005,096.085,120.005,120.00341,295
Jul 12, 20175,085.005,155.005,085.005,155.005,155.00326,199
Jul 11, 20175,125.005,135.005,060.005,085.005,085.00414,491
Jul 10, 20175,170.005,170.005,112.115,125.005,125.00381,707
Jul 07, 20175,090.005,155.005,080.005,155.005,155.00528,383
Jul 06, 20175,130.005,140.005,045.005,080.005,080.00629,075
Jul 05, 20175,070.005,150.005,065.005,145.005,145.00353,444
Jul 04, 20175,080.005,095.005,055.005,065.005,065.00307,297
Jul 03, 20175,115.005,125.005,065.005,095.005,095.00408,877
Jun 30, 20175,050.005,130.005,035.005,080.005,080.0024,325
Jun 29, 20175,135.005,140.005,051.025,060.005,060.0028,868
Jun 28, 20175,150.005,168.885,096.005,125.005,125.00188,411
Jun 27, 20175,150.005,180.625,100.005,146.625,146.6258,021
Jun 26, 20175,205.005,240.005,198.295,224.185,224.1834,383
Jun 23, 20175,215.005,215.005,110.005,190.005,190.0040,863
Jun 22, 20175,150.005,285.005,140.005,215.005,215.0074,945
Jun 21, 20175,205.005,260.005,195.005,245.005,245.00612,405
Jun 20, 20175,190.005,280.005,185.005,215.005,215.0041,449
Jun 19, 20175,155.005,170.005,141.825,165.005,165.00301,084
Jun 16, 20175,110.005,135.005,080.005,115.005,115.00883,058
Jun 15, 20175,080.005,094.185,044.505,075.005,075.00455,932
Jun 14, 20175,050.005,125.005,041.585,090.005,090.00585,666
Jun 13, 20175,025.005,055.005,005.005,040.005,040.00550,032
Jun 12, 20174,995.005,000.004,951.005,000.005,000.00684,822
Jun 09, 20174,997.005,075.004,997.005,035.005,035.00534,204
Jun 08, 20175,010.005,068.884,983.004,995.004,995.00684,188
Jun 07, 20175,040.005,086.404,999.005,000.005,000.00863,082
Jun 06, 20175,075.005,100.005,030.005,050.005,050.00445,238
Jun 05, 20175,125.005,125.004,981.135,050.005,050.00413,909
Jun 02, 20175,075.005,165.005,070.005,135.005,135.00915,850
Jun 01, 20174,981.005,035.004,969.005,035.005,035.00478,017
May 31, 20174,972.005,005.004,946.004,970.004,970.001,368,644
May 30, 20174,935.004,963.004,843.004,959.004,959.00551,898
May 26, 20174,891.004,945.004,862.584,935.004,935.00575,929
May 25, 20174,859.004,883.004,797.954,876.004,876.00477,294
May 25, 201731.1236 Dividend
May 24, 20174,787.004,865.004,772.314,845.004,813.88743,472
May 23, 20174,791.004,823.004,775.004,788.004,757.24538,563
May 22, 20174,745.004,795.004,735.004,790.004,759.23561,342
May 19, 20174,720.004,767.004,663.214,732.004,701.60669,063
May 18, 20174,672.004,724.004,644.004,723.004,692.661,067,048
May 17, 20174,695.004,713.004,657.004,676.004,645.96963,731
May 16, 20174,709.004,745.004,702.004,710.004,679.74566,163
May 15, 20174,748.004,750.004,692.004,709.004,678.75719,242
May 12, 20174,769.004,808.004,720.004,748.004,717.50628,291
May 11, 20174,799.004,804.004,752.004,775.004,744.331,090,773
May 10, 20174,827.004,852.004,795.004,812.004,781.09562,826
May 09, 20174,821.004,856.004,820.004,829.004,797.98422,882
May 08, 20174,835.004,847.004,805.004,834.004,802.95703,745
May 05, 20174,841.004,867.004,815.004,823.004,792.02549,321
May 04, 20174,814.004,862.004,795.424,853.004,821.83675,857
May 03, 20174,800.004,812.004,780.004,805.004,774.13682,884
May 02, 20174,823.004,823.004,764.004,801.004,770.16761,298
Apr 28, 20174,674.004,775.004,651.414,766.004,735.381,190,455
Apr 27, 20174,654.004,691.004,637.004,688.004,657.89612,455
Apr 26, 20174,641.004,657.004,615.004,656.004,626.09614,756
Apr 25, 20174,629.004,638.004,610.004,625.004,595.29592,851
Apr 24, 20174,622.004,636.004,586.004,614.004,584.36482,920
Apr 21, 20174,540.004,568.004,539.004,551.004,521.77482,519
Apr 20, 20174,508.004,557.004,502.804,546.004,516.80540,599
Apr 19, 20174,465.004,522.004,452.004,507.004,478.05859,590
Apr 18, 20174,558.004,572.004,462.004,476.004,447.251,210,833
Apr 13, 20174,527.004,558.004,494.004,558.004,528.72572,535
Apr 12, 20174,547.004,580.004,508.004,527.004,497.922,136,598
Apr 11, 20174,584.004,638.004,532.004,544.004,514.81803,618
Apr 10, 20174,605.004,636.004,599.004,604.004,574.42642,899
Apr 07, 20174,579.004,631.004,561.004,617.004,587.34744,592
Apr 06, 20174,542.004,579.004,533.004,578.004,548.59714,375
Apr 05, 20174,611.004,611.004,554.004,575.004,545.61734,092
Apr 04, 20174,580.004,614.004,575.004,601.004,571.44569,420
Apr 03, 20174,601.004,612.004,555.004,562.004,532.69576,433
Mar 31, 20174,616.004,627.004,578.004,578.004,548.59684,919
Mar 30, 20174,588.004,647.004,577.004,613.004,583.37758,308
Mar 29, 20174,629.004,634.004,562.004,588.004,558.531,020,087
Mar 28, 20174,515.004,629.004,502.004,568.004,538.661,383,195
Mar 27, 20174,538.004,538.004,471.004,502.004,473.08597,290
Mar 24, 20174,553.004,580.004,533.004,550.004,520.77698,466
Mar 23, 20174,461.004,547.004,461.004,545.004,515.80685,494
Mar 22, 20174,474.004,497.004,437.004,475.004,446.251,039,771
Mar 21, 20174,540.004,542.004,475.104,500.004,471.09751,866
Mar 20, 20174,513.004,513.004,493.604,506.004,477.05607,244
Mar 17, 20174,486.004,517.004,453.004,509.004,480.04954,140
Mar 16, 20174,538.004,538.004,464.004,490.004,461.16864,443
Mar 15, 20174,533.004,543.004,515.004,524.004,494.94548,977
Mar 14, 20174,557.004,561.004,528.004,535.004,505.87477,962
Mar 13, 20174,552.004,570.004,531.004,541.004,511.83424,124
Mar 10, 20174,500.004,571.004,499.004,561.004,531.70841,232
Mar 09, 20174,466.004,499.004,432.004,488.004,459.17607,208
Mar 08, 20174,400.004,475.004,400.004,465.004,436.32463,708
Mar 07, 20174,422.004,464.004,388.004,416.004,387.63366,413
Mar 06, 20174,411.004,434.004,381.004,397.004,368.75434,503
Mar 03, 20174,455.004,480.004,405.004,411.004,382.66623,852
Mar 02, 20174,443.004,480.004,433.004,453.004,424.39618,169
Mar 01, 20174,410.004,456.004,399.004,454.004,425.39458,561
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...