CCL.L - Carnival plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20193,487.003,534.003,479.003,524.003,524.00419,638
Aug 15, 20193,541.003,562.003,466.003,475.003,475.00586,399
Aug 14, 20193,623.003,633.203,529.003,539.003,539.00575,642
Aug 13, 20193,566.003,637.003,553.003,609.003,609.001,338,775
Aug 12, 20193,624.003,660.003,584.003,584.003,584.00472,937
Aug 09, 20193,627.003,661.003,616.003,618.003,618.00459,116
Aug 08, 20193,595.003,644.003,562.003,634.003,634.00739,904
Aug 07, 20193,514.003,581.003,514.003,578.003,578.002,599,404
Aug 06, 20193,525.003,559.003,499.003,499.003,499.001,065,401
Aug 05, 20193,556.003,571.003,500.003,519.003,519.00970,199
Aug 02, 20193,671.003,704.003,601.003,611.003,611.00663,641
Aug 01, 20193,719.003,752.003,710.003,738.003,738.001,413,200
Jul 31, 20193,710.003,725.003,696.003,703.003,703.00885,427
Jul 30, 20193,699.003,722.003,689.153,702.003,702.00689,946
Jul 29, 20193,641.003,699.003,634.003,689.003,689.00632,691
Jul 26, 20193,573.003,665.003,567.003,641.003,641.001,082,315
Jul 25, 20193,620.003,627.003,527.003,593.003,593.00718,698
Jul 24, 20193,563.003,590.003,530.003,569.003,569.00464,262
Jul 23, 20193,473.003,578.003,473.003,565.003,565.001,966,026
Jul 22, 20193,488.003,508.003,441.003,464.003,464.00703,700
Jul 19, 20193,501.003,526.003,483.003,512.003,512.00533,956
Jul 18, 20193,533.003,536.003,503.003,506.003,506.00660,052
Jul 17, 20193,587.003,615.003,554.003,554.003,554.00775,978
Jul 16, 20193,575.003,623.003,568.003,595.003,595.00728,739
Jul 15, 20193,513.003,580.003,500.003,564.003,564.00960,666
Jul 12, 20193,490.003,536.003,489.003,522.003,522.00786,626
Jul 11, 20193,475.003,508.003,464.003,481.003,481.00835,752
Jul 10, 20193,523.003,544.003,468.003,473.003,473.00819,950
Jul 09, 20193,547.003,553.003,508.003,536.003,536.00784,844
Jul 08, 20193,590.003,595.003,558.003,558.003,558.00624,270
Jul 05, 20193,582.003,600.003,554.003,587.003,587.00693,873
Jul 04, 20193,538.003,592.003,517.003,578.003,578.00363,270
Jul 03, 20193,554.003,556.003,519.003,524.003,524.00789,696
Jul 02, 20193,540.003,540.003,482.003,513.003,513.00940,419
Jul 01, 20193,500.003,565.003,465.003,517.003,517.00962,027
Jun 28, 20193,470.003,503.003,462.003,479.003,479.00727,549
Jun 27, 20193,465.003,478.003,388.003,436.003,436.001,442,369
Jun 26, 20193,402.003,481.003,402.003,475.003,475.001,965,829
Jun 25, 20193,416.003,441.003,400.003,412.003,412.001,364,510
Jun 24, 20193,440.003,468.003,354.003,442.003,442.002,073,893
Jun 21, 20193,645.003,665.003,443.003,485.003,485.004,376,846
Jun 20, 20194,016.004,037.003,500.003,549.003,549.002,915,703
Jun 19, 20194,021.004,064.003,989.004,033.004,033.00612,883
Jun 18, 20194,012.004,071.003,962.004,031.004,031.00681,420
Jun 17, 20194,051.004,079.004,040.004,058.004,058.00429,224
Jun 14, 20193,994.004,039.003,990.004,033.004,033.00701,365
Jun 13, 20194,029.004,052.003,995.004,003.004,003.00481,988
Jun 12, 20194,019.004,055.004,005.004,030.004,030.00488,287
Jun 11, 20194,038.004,074.004,004.004,013.004,013.00708,832
Jun 10, 20193,953.004,025.003,920.004,008.004,008.001,058,187
Jun 07, 20193,874.003,935.003,838.003,928.003,928.00846,083
Jun 06, 20193,874.003,902.003,774.003,831.003,831.00889,840
Jun 05, 20193,972.004,025.003,850.003,876.003,876.00986,683
Jun 04, 20193,880.003,936.003,868.003,884.003,884.00484,729
Jun 03, 20193,899.003,924.003,845.003,898.003,898.00593,032
May 31, 20193,901.003,922.003,892.003,910.003,910.00504,350
May 30, 20193,914.003,968.003,902.003,928.003,928.00349,397
May 29, 20193,933.003,933.003,870.003,899.003,899.00313,134
May 28, 20193,941.003,994.003,916.003,950.003,950.002,962,230
May 24, 20193,948.003,962.003,921.003,925.003,925.00513,214
May 23, 20193,983.003,983.003,908.003,948.003,948.00492,435
May 23, 201939.5304 Dividend
May 22, 20194,022.004,040.004,007.004,023.003,983.47447,683
May 21, 20193,975.004,011.003,973.003,991.003,951.78401,262
May 20, 20194,030.004,048.003,950.003,968.003,929.01721,653
May 17, 20194,078.004,078.004,017.004,039.003,999.31486,098
May 16, 20194,010.004,080.003,987.004,080.004,039.91618,903
May 15, 20194,020.004,037.003,985.004,001.003,961.69807,593
May 14, 20193,941.004,001.003,917.003,988.003,948.81618,547
May 13, 20193,990.004,008.003,911.003,911.003,872.57603,266
May 10, 20193,986.004,016.003,922.003,949.003,910.20435,280
May 09, 20193,987.004,002.003,947.003,958.003,919.11674,945
May 08, 20193,980.004,023.003,921.004,022.003,982.48701,548
May 07, 20194,026.004,035.003,987.003,988.003,948.81956,186
May 03, 20194,039.004,067.003,997.004,013.003,973.57480,508
May 02, 20194,175.004,175.004,075.004,080.004,039.91664,056
May 01, 20194,079.004,148.004,034.004,120.004,079.52542,655
Apr 30, 20194,096.004,098.004,026.004,035.003,995.35602,998
Apr 29, 20194,075.004,101.004,073.004,076.004,035.95329,428
Apr 26, 20194,069.004,089.004,028.004,080.004,039.91495,776
Apr 25, 20194,050.004,080.004,007.004,041.004,001.29635,501
Apr 24, 20194,048.004,072.003,994.004,000.003,960.70576,909
Apr 23, 20194,012.004,061.003,980.004,061.004,021.10503,519
Apr 18, 20194,078.004,102.004,008.004,036.003,996.34511,385
Apr 17, 20194,069.004,124.004,066.004,099.004,058.72470,868
Apr 16, 20193,994.004,063.003,966.004,046.004,006.24516,896
Apr 15, 20193,974.004,034.003,973.003,984.003,944.85555,321
Apr 12, 20193,928.003,969.003,913.003,966.003,927.03518,002
Apr 11, 20193,888.003,945.003,888.003,930.003,891.38701,969
Apr 10, 20193,869.003,902.003,847.003,884.003,845.84709,658
Apr 09, 20193,899.003,936.003,879.003,888.003,849.80915,446
Apr 08, 20193,952.003,989.003,921.003,931.003,892.37338,846
Apr 05, 20193,934.003,962.003,926.003,954.003,915.15533,594
Apr 04, 20193,943.003,948.003,906.003,941.003,902.28517,067
Apr 03, 20193,864.003,941.003,851.003,941.003,902.28984,276
Apr 02, 20193,840.003,907.003,822.003,883.003,844.85846,649
Apr 01, 20193,768.003,827.003,755.003,813.003,775.53723,304
Mar 29, 20193,720.003,773.003,693.003,765.003,728.001,056,718
Mar 28, 20193,703.003,759.003,672.003,714.003,677.511,364,865
Mar 27, 20193,801.003,834.003,723.003,731.003,694.341,325,955
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...