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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	27.95	28.45	28.45	28.45	27.5	26,963
October 16, 2025	28.97	28.33	28.33	29.09	28.33	37,935
October 15, 2025	29.16	28.95	28.95	29.38	28.78	44,247
October 14, 2025	27.88	29.25	29.25	29.25	27.46	72,029
October 13, 2025	28.34	27.94	27.94	28.5	27.9	40,812
October 10, 2025	28.5	27.92	27.92	28.75	27.64	45,236
October 09, 2025	29	28.5	28.5	29.26	28.49	51,039
October 08, 2025	28.68	28.91	28.91	29.25	28.56	54,407
October 07, 2025	29.1	28.56	28.56	29.15	27.95	51,182
October 06, 2025	28.69	28.33	28.33	28.74	28.03	25,864
October 03, 2025	29	28.99	28.99	29.24	28.69	34,046
October 02, 2025	28.51	28.77	28.76	28.98	28.37	61,308
October 01, 2025	28.64	28.69	28.69	29.07	28.33	54,617
September 30, 2025	29.4	28.96	28.96	30.1	28.9	61,171
September 29, 2025	31.24	29.04	29.04	32.44	28.84	432,852
September 26, 2025	30.55	30.63	30.63	30.75	30.28	44,056
September 25, 2025	30.35	30.46	30.46	30.64	29.84	43,195
September 24, 2025	30.91	30.28	30.28	30.93	30.18	19,128
September 23, 2025	30.77	31.08	31.08	31.65	30.72	37,651
September 22, 2025	30.54	30.79	30.79	30.87	30.41	35,251
September 19, 2025	31.51	30.62	30.62	31.71	30.3	80,484
September 18, 2025	31.34	31.38	31.38	31.7	31.08	14,030
September 17, 2025	31.22	31.2	31.2	31.58	30.94	38,060
September 16, 2025	31.13	30.99	30.99	31.37	30.55	36,239
September 15, 2025	31.68	30.8	30.8	31.79	30.73	20,350
September 12, 2025	32.46	31.85	31.85	32.5	31.82	40,618
September 11, 2025	31.44	32.61	32.61	32.79	30.97	65,926
September 10, 2025	31.49	30.96	31.11	31.86	30.57	60,189
September 09, 2025	31.71	31.59	31.59	32.06	31.11	42,791
September 08, 2025	31.59	31.65	31.65	32.08	31.45	33,926
September 05, 2025	31.76	31.49	31.66	32.22	31.36	27,633
September 04, 2025	31.29	31.58	31.58	31.89	31.28	42,392
September 03, 2025	31	31.66	31.66	31.74	31	79,440
September 02, 2025	31.75	30.86	31.02	31.88	30.5	55,457
August 29, 2025	32.45	31.93	31.93	32.61	31.86	27,829
August 28, 2025	32.37	32.54	32.54	32.75	32.34	43,078
August 27, 2025	31.9	32.09	32.09	32.29	31.71	36,274
August 26, 2025	31.17	31.76	31.76	31.81	30.92	58,124
August 22, 2025	29.31	30.77	30.77	31.05	29.24	85,393
August 21, 2025	29.32	29.24	29.24	29.47	28.89	23,279
August 20, 2025	29.45	29.25	29.2	29.6	28.7	50,736
August 19, 2025	29.84	29.7	29.7	30.18	29.42	35,014
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

Carnival Corporation & plc (0EV1.L) LSE