Market data

Select a section

Carnival

(CCL)
Sector: Travel & Leisure
1,571.00p
5.50p 0.35
Last updated: 13:45:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/06/2025 1,500.00p 1,572.50p 1,500.00p 1,565.50p 682,459
13/06/2025 1,486.00p 1,525.50p 1,464.00p 1,503.50p 729,326
12/06/2025 1,582.00p 1,597.00p 1,549.50p 1,556.00p 680,744
11/06/2025 1,620.00p 1,648.50p 1,614.50p 1,614.50p 292,987
10/06/2025 1,616.50p 1,634.50p 1,611.00p 1,621.00p 267,300
09/06/2025 1,609.50p 1,642.00p 1,600.50p 1,620.50p 268,196
06/06/2025 1,591.00p 1,629.00p 1,591.00p 1,616.00p 340,860
05/06/2025 1,583.00p 1,615.50p 1,565.40p 1,607.00p 380,055
04/06/2025 1,586.50p 1,596.00p 1,562.75p 1,583.50p 502,440
03/06/2025 1,539.50p 1,588.00p 1,532.00p 1,576.00p 414,353
02/06/2025 1,540.00p 1,547.00p 1,514.50p 1,543.50p 319,348
30/05/2025 1,526.50p 1,550.57p 1,526.50p 1,539.50p 419,731
29/05/2025 1,554.50p 1,579.50p 1,530.50p 1,543.50p 407,727
28/05/2025 1,551.00p 1,570.00p 1,539.50p 1,540.00p 357,544
27/05/2025 1,503.50p 1,566.50p 1,490.26p 1,560.00p 757,738
26/05/2025 1,496.00p 1,522.00p 1,439.00p 1,481.00p 377,456
23/05/2025 1,496.00p 1,522.00p 1,439.00p 1,481.00p 377,438
22/05/2025 1,472.50p 1,506.00p 1,464.50p 1,492.00p 391,554
21/05/2025 1,523.50p 1,537.43p 1,490.09p 1,511.00p 444,463
20/05/2025 1,567.00p 1,583.09p 1,534.50p 1,557.50p 284,090
19/05/2025 1,570.00p 1,570.00p 1,538.53p 1,568.50p 359,960
16/05/2025 1,568.00p 1,592.50p 1,560.50p 1,583.50p 449,080
15/05/2025 1,550.00p 1,575.68p 1,535.00p 1,554.50p 710,979
14/05/2025 1,550.00p 1,581.00p 1,528.00p 1,575.50p 492,161
13/05/2025 1,505.00p 1,536.50p 1,497.50p 1,532.00p 511,083
12/05/2025 1,400.00p 1,527.00p 1,399.50p 1,510.00p 1,058,861
09/05/2025 1,403.50p 1,411.50p 1,365.00p 1,380.50p 334,247
08/05/2025 1,366.50p 1,394.50p 1,354.50p 1,391.00p 474,412
07/05/2025 1,338.50p 1,366.50p 1,326.50p 1,357.50p 990,732
06/05/2025 1,336.00p 1,348.50p 1,302.50p 1,336.50p 433,513
05/05/2025 1,292.00p 1,330.61p 1,290.43p 1,324.00p 482,024
02/05/2025 1,292.00p 1,330.61p 1,290.43p 1,324.00p 482,024
01/05/2025 1,250.00p 1,295.50p 1,250.00p 1,292.00p 461,297
30/04/2025 1,265.50p 1,285.00p 1,189.50p 1,250.50p 1,118,190
29/04/2025 1,283.00p 1,321.00p 1,240.00p 1,259.50p 920,792
28/04/2025 1,270.00p 1,323.48p 1,250.00p 1,286.50p 511,084
25/04/2025 1,272.00p 1,293.00p 1,264.50p 1,275.50p 549,948
24/04/2025 1,269.50p 1,272.92p 1,247.00p 1,254.50p 397,651
23/04/2025 1,228.00p 1,322.50p 1,227.50p 1,282.50p 866,970
22/04/2025 1,187.00p 1,205.00p 1,152.00p 1,200.00p 525,925
21/04/2025 1,229.50p 1,240.50p 1,205.50p 1,226.50p 906,621
18/04/2025 1,229.50p 1,240.50p 1,205.50p 1,226.50p 906,621
17/04/2025 1,229.50p 1,240.50p 1,205.50p 1,226.50p 906,621
16/04/2025 1,216.50p 1,243.00p 1,200.00p 1,237.50p 439,950
15/04/2025 1,225.50p 1,251.48p 1,205.50p 1,226.00p 455,558
14/04/2025 1,220.50p 1,262.00p 1,211.00p 1,216.00p 684,059
11/04/2025 1,233.00p 1,241.50p 1,178.00p 1,197.00p 702,388
10/04/2025 1,364.50p 1,429.50p 1,228.50p 1,233.00p 1,478,301
09/04/2025 1,163.00p 1,241.00p 1,142.00p 1,183.00p 1,227,624
08/04/2025 1,176.00p 1,260.50p 1,168.00p 1,224.00p 1,277,376
07/04/2025 1,085.50p 1,211.00p 1,054.00p 1,134.00p 1,303,982
04/04/2025 1,195.00p 1,200.00p 1,093.00p 1,137.00p 1,255,671
03/04/2025 1,338.50p 1,352.50p 1,191.00p 1,213.00p 995,618
02/04/2025 1,333.50p 1,371.00p 1,322.50p 1,368.00p 283,374
01/04/2025 1,353.50p 1,369.00p 1,317.39p 1,344.00p 406,724
31/03/2025 1,353.00p 1,359.55p 1,307.50p 1,336.50p 527,833
28/03/2025 1,424.50p 1,445.00p 1,381.50p 1,383.50p 371,686
27/03/2025 1,441.50p 1,474.13p 1,425.00p 1,444.00p 301,192
26/03/2025 1,470.50p 1,484.00p 1,451.50p 1,466.50p 306,595
25/03/2025 1,468.00p 1,501.00p 1,467.00p 1,472.00p 1,390,579
24/03/2025 1,471.50p 1,504.00p 1,449.00p 1,479.00p 472,665
21/03/2025 1,429.50p 1,477.50p 1,372.00p 1,449.00p 1,487,017
20/03/2025 1,460.50p 1,484.00p 1,425.00p 1,450.50p 947,571
19/03/2025 1,375.50p 1,461.50p 1,371.50p 1,440.00p 604,254
18/03/2025 1,440.00p 1,457.61p 1,378.50p 1,399.00p 608,492
17/03/2025 1,371.50p 1,445.59p 1,367.50p 1,430.00p 874,002
14/03/2025 1,347.50p 1,390.50p 1,334.00p 1,380.50p 524,391
13/03/2025 1,345.00p 1,394.00p 1,328.50p 1,332.50p 558,962
12/03/2025 1,368.50p 1,404.44p 1,340.00p 1,363.50p 651,552
11/03/2025 1,357.50p 1,365.00p 1,301.65p 1,343.00p 1,020,942
10/03/2025 1,458.00p 1,488.50p 1,357.50p 1,380.00p 978,849
07/03/2025 1,482.50p 1,512.00p 1,431.00p 1,450.00p 1,679,163
06/03/2025 1,575.00p 1,588.00p 1,510.00p 1,528.50p 632,733
05/03/2025 1,581.50p 1,613.00p 1,545.00p 1,554.50p 782,045
04/03/2025 1,653.00p 1,670.00p 1,535.50p 1,553.50p 1,367,202
03/03/2025 1,720.50p 1,742.00p 1,689.00p 1,711.00p 798,160
28/02/2025 1,686.00p 1,716.50p 1,669.00p 1,707.00p 701,203
27/02/2025 1,709.50p 1,769.50p 1,660.00p 1,719.50p 721,206
26/02/2025 1,724.00p 1,752.50p 1,701.04p 1,732.00p 285,924
25/02/2025 1,682.00p 1,733.00p 1,667.50p 1,684.00p 925,377
24/02/2025 1,674.50p 1,725.50p 1,655.04p 1,704.00p 782,869
21/02/2025 1,757.00p 1,768.00p 1,716.50p 1,730.00p 542,100
20/02/2025 1,843.00p 1,854.50p 1,669.50p 1,733.00p 926,269
19/02/2025 1,820.00p 1,840.00p 1,800.00p 1,837.00p 461,655
18/02/2025 1,890.50p 1,918.50p 1,832.50p 1,847.50p 975,664
17/02/2025 1,882.50p 1,887.00p 1,849.00p 1,886.00p 173,022
14/02/2025 1,860.00p 1,875.00p 1,830.00p 1,854.50p 349,426
13/02/2025 1,883.50p 1,908.50p 1,835.80p 1,845.00p 460,077
12/02/2025 1,873.00p 1,879.50p 1,837.50p 1,864.00p 463,880
11/02/2025 1,906.50p 1,920.50p 1,850.00p 1,873.00p 630,979
10/02/2025 1,954.00p 1,960.00p 1,898.93p 1,927.00p 392,273
07/02/2025 1,989.00p 2,012.00p 1,946.50p 1,959.00p 247,216
06/02/2025 1,972.00p 2,004.00p 1,962.00p 1,968.50p 445,311
05/02/2025 1,954.50p 1,986.50p 1,931.00p 1,968.50p 346,924
04/02/2025 1,970.50p 1,985.80p 1,931.50p 1,977.00p 341,677
03/02/2025 1,991.50p 2,001.70p 1,932.00p 1,977.00p 664,963
31/01/2025 2,073.00p 2,095.00p 2,046.00p 2,050.00p 556,130
30/01/2025 2,043.00p 2,069.00p 2,034.00p 2,057.00p 393,415
29/01/2025 1,997.00p 2,047.00p 1,983.50p 2,005.00p 654,247
28/01/2025 1,870.00p 2,014.00p 1,830.50p 2,005.00p 1,410,506
27/01/2025 1,824.00p 1,858.50p 1,798.50p 1,843.50p 419,934
24/01/2025 1,886.50p 1,889.50p 1,833.20p 1,854.50p 329,937
23/01/2025 1,825.00p 1,871.50p 1,825.00p 1,859.50p 384,508
22/01/2025 1,891.00p 1,910.00p 1,838.50p 1,867.00p 435,871
21/01/2025 1,900.00p 1,958.50p 1,879.50p 1,929.50p 351,276
20/01/2025 1,912.00p 1,920.00p 1,890.00p 1,892.50p 305,707
17/01/2025 1,847.50p 1,918.50p 1,840.50p 1,913.00p 495,446
16/01/2025 1,838.50p 1,855.00p 1,818.50p 1,823.50p 327,707
15/01/2025 1,820.50p 1,849.00p 1,815.50p 1,823.50p 612,001
14/01/2025 1,770.50p 1,808.00p 1,767.50p 1,780.00p 479,980
13/01/2025 1,780.50p 1,798.50p 1,762.00p 1,763.00p 1,006,971
10/01/2025 1,759.00p 1,801.10p 1,723.50p 1,770.00p 577,396
09/01/2025 1,776.00p 1,796.50p 1,761.00p 1,762.50p 571,846
08/01/2025 1,734.00p 1,776.00p 1,698.50p 1,735.50p 592,926
07/01/2025 1,750.00p 1,755.05p 1,683.00p 1,731.00p 629,196
06/01/2025 1,772.00p 1,787.00p 1,751.00p 1,782.50p 416,434
03/01/2025 1,802.50p 1,821.50p 1,723.50p 1,765.50p 857,807
02/01/2025 1,815.00p 1,843.00p 1,748.50p 1,835.50p 402,720
01/01/2025 1,810.00p 1,827.50p 1,793.00p 1,812.00p 49,753
31/12/2024 1,810.00p 1,827.50p 1,793.00p 1,812.00p 49,753
30/12/2024 1,789.50p 1,803.50p 1,752.50p 1,801.50p 425,830
27/12/2024 1,836.50p 1,863.50p 1,788.00p 1,804.00p 335,877
26/12/2024 1,862.50p 1,888.00p 1,836.50p 1,854.00p 92,078
25/12/2024 1,862.50p 1,888.00p 1,836.50p 1,854.00p 92,078
24/12/2024 1,862.50p 1,888.00p 1,836.50p 1,854.00p 92,078
23/12/2024 1,943.00p 1,989.00p 1,829.00p 1,838.50p 645,138
20/12/2024 1,822.50p 1,934.50p 1,751.10p 1,887.00p 2,525,444
19/12/2024 1,767.50p 1,834.50p 1,744.00p 1,821.00p 1,022,943
18/12/2024 1,852.50p 1,889.50p 1,840.00p 1,858.00p 274,445
17/12/2024 1,848.00p 1,873.50p 1,815.50p 1,843.50p 351,204

Market data

Select a section