Carnival Corporation & plc - 0EV1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	29.89	29.95	29.95	30.06	29.3	32,165
August 15, 2025	29.9	29.86	29.86	30.42	29.59	15,259
August 14, 2025	30.74	30.16	30.16	30.74	25.5	35,571
August 13, 2025	29.75	30.25	30.25	30.36	29.65	34,135
August 12, 2025	28.63	29.47	29.47	29.58	28.51	23,136
August 11, 2025	28.59	28.38	28.38	28.82	28.17	14,401
August 08, 2025	29.17	28.64	28.63	29.2	28.58	121,837
August 07, 2025	29.34	28.73	28.73	29.76	28.65	124,432
August 06, 2025	29.4	29.17	29.17	29.61	29.12	12,633
August 05, 2025	29.8	29.39	29.39	30.04	28.95	16,795
August 04, 2025	29.15	29.43	29.43	29.82	29.15	18,481
August 01, 2025	29.72	28.92	28.92	29.76	28.06	70,957
July 31, 2025	30.04	30.05	30.05	31	30	22,964
July 30, 2025	29.67	30.34	30.34	30.4	29.57	25,681
July 29, 2025	29.68	29.75	29.75	29.86	28.98	532,057
July 28, 2025	29.95	29.59	29.59	30.13	29.52	18,325
July 25, 2025	29.98	29.74	29.74	29.99	29.39	25,385
July 24, 2025	30.81	29.91	29.91	30.81	29.89	24,633
July 23, 2025	30.03	30.8	30.8	30.83	30.03	84,899
July 22, 2025	29.8	29.7	29.7	30.03	29.26	80,624
July 21, 2025	29.6	30.03	30.03	30.23	29.55	43,371
July 18, 2025	29.52	29.55	29.55	29.69	29.29	26,034
July 17, 2025	29.2	29.12	29.12	29.42	28.89	30,550
July 16, 2025	28.94	29.12	29.12	29.5	28.85	46,636
July 15, 2025	29.37	28.81	28.81	29.37	28.64	39,719
July 14, 2025	28.52	28.96	28.96	29.36	28.52	21,974
July 11, 2025	29	28.85	28.72	29.15	28.66	25,075
July 10, 2025	28.81	29.3	29.3	29.4	28.81	38,551
July 09, 2025	28.9	28.96	28.96	29.25	28.73	60,522
July 08, 2025	29.01	28.86	28.86	29.74	28.83	55,045
July 07, 2025	29.95	29.25	29.25	30.46	29.14	172,911
July 03, 2025	29.62	29.97	29.97	30.24	29.6	164,263
July 02, 2025	28.79	29.33	29.22	29.53	28.64	101,444
July 01, 2025	28.21	28.68	28.68	28.8	27.89	77,865
June 30, 2025	27.3	27.84	27.84	27.88	27.17	89,941
June 27, 2025	26.29	27.25	27.25	27.28	26.16	164,057
June 26, 2025	25.56	26.19	26.19	26.21	25.54	32,633
June 25, 2025	25.54	25.45	25.45	25.88	25.24	40,995
June 24, 2025	24.48	25.73	25.73	26.52	24.3	320,038
June 23, 2025	23.58	23.57	23.57	23.82	22.6	51,749
June 20, 2025	23.58	23.7	23.7	23.91	23.4	34,849
June 18, 2025	23.26	23.59	23.59	23.72	23.2	16,325
June 17, 2025	23.51	23.44	23.44	23.94	23.44	56,874
June 16, 2025	22.57	23.69	23.69	23.69	22.2	74,140
June 13, 2025	23.22	22.63	22.63	23.22	22.11	142,290
June 12, 2025	23.78	23.54	23.54	23.78	23.24	34,537
June 11, 2025	24.62	23.96	23.96	24.79	23.96	29,479
June 10, 2025	24.16	24.27	24.27	24.47	24.14	16,358
June 09, 2025	24.4	24.26	24.26	24.64	24.24	24,934
June 06, 2025	24.11	24.18	24.18	24.31	23.95	27,562
June 05, 2025	23.9	24.24	24.24	24.39	23.69	22,081
June 04, 2025	23.89	23.84	23.84	24.02	23.61	41,825
June 03, 2025	23.42	23.96	23.96	24	23.38	46,703
June 02, 2025	23.35	23.41	23.41	23.46	22.91	23,841
May 30, 2025	22.96	23.22	23.22	23.23	22.91	39,483
May 29, 2025	23.5	23.13	23.13	23.86	22.94	42,276
May 28, 2025	23.69	23.13	23.13	23.69	23.05	54,944
May 27, 2025	22.58	23.6	23.6	23.64	22.4	63,302
May 23, 2025	22.33	22.24	22.24	22.56	21.53	43,082
May 22, 2025	22.05	22.36	22.35	22.38	21.75	27,368

Carnival Corporation & plc (0EV1.L) LSE