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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.54	32.15	32.15	32.26	27.2	39,947
February 19, 2026	32.59	31.89	31.89	32.61	31.64	33,018
February 18, 2026	32.79	32.39	32.39	33.12	31.81	25,769
February 17, 2026	31.7	33.19	33.19	33.19	31.65	48,254
February 16, 2026	32.07	32.07	32.07	32.07	32.07	5,035
February 13, 2026	32.3	32.07	32.07	32.65	31.38	50,848
February 12, 2026	33.24	32.77	32.62	33.76	32.12	49,144
February 11, 2026	33.47	32.91	32.76	33.64	32.54	34,213
February 10, 2026	32.85	33.2	33.2	33.64	32.5	31,062
February 09, 2026	33.92	33.04	33.04	34.23	32.85	45,358
February 06, 2026	31.36	33.53	33.53	33.59	31.31	71,225
February 05, 2026	31.98	31.56	31.56	32.59	31.42	48,342
February 04, 2026	32.03	31.14	31.14	32.37	31.14	37,668
February 03, 2026	32.39	31.66	31.66	33.16	31.65	72,734
February 02, 2026	29.7	32.52	32.52	32.56	29.56	81,555
January 30, 2026	30.98	29.93	29.93	31.07	29.6	99,604
January 29, 2026	28.66	30.9	30.9	31.13	28.5	97,471
January 28, 2026	28.74	29.02	29.02	29.08	28.52	17,814
January 27, 2026	28.67	28.58	28.58	28.74	28.34	24,401
January 26, 2026	28.48	28.49	28.49	28.85	28.34	27,799
January 23, 2026	28.62	28.78	28.78	28.86	28.2	31,914
January 22, 2026	28.42	28.83	28.83	28.93	28.4	29,862
January 21, 2026	28.15	28.16	28.19	28.5	28.06	28,751
January 20, 2026	28.34	28.14	28.14	28.64	27.77	48,886
January 16, 2026	29.45	29.02	29.04	29.75	28.8	93,562
January 15, 2026	30.12	29.51	29.51	30.53	29.43	22,463
January 14, 2026	30.9	29.98	29.98	31.02	29.93	75,388
January 13, 2026	31.6	30.37	30.37	31.75	30.33	58,328
January 12, 2026	31.93	31.76	31.76	32	31.44	38,026
January 09, 2026	31.62	31.94	31.94	32.12	31.36	56,799
January 08, 2026	31.91	32.03	32.26	32.45	31.48	51,214
January 07, 2026	32.36	31.8	31.8	32.36	31.57	70,516
January 06, 2026	31.48	32.24	32.24	32.79	31.31	45,129
January 05, 2026	30.8	31.7	31.7	31.73	30.41	51,950
January 02, 2026	30.7	30.62	30.62	31.21	30.41	42,144
December 31, 2025	30.78	30.68	30.68	30.91	30.65	19,885
December 30, 2025	30.73	30.94	30.94	31	30.6	17,226
December 29, 2025	30.45	30.29	30.29	30.71	30.26	23,820
December 24, 2025	31.56	31.6	31.6	31.79	31.44	1,445
December 23, 2025	32.1	31.68	31.68	32.88	31.38	63,941
December 22, 2025	31.13	32	32	32.19	30.87	140,458
December 19, 2025	28.49	30.82	30.82	31.21	27.27	859,944
December 18, 2025	28.21	28.39	28.39	28.64	28.08	15,657
December 17, 2025	28.29	28.2	28.2	28.88	28.11	16,561
December 16, 2025	28.47	28.32	28.32	29.02	28.32	27,661
December 15, 2025	28	28.53	28.53	28.54	27.77	47,525
December 12, 2025	27.98	27.75	27.75	28.08	27.61	38,349
December 11, 2025	26.07	27.89	27.89	28.08	26.03	49,141
December 10, 2025	25.55	26.13	26.13	26.13	25.53	8,035
December 09, 2025	25.94	25.45	25.45	26.04	25.29	23,135
December 08, 2025	25.97	26.14	26.14	26.14	25.6	63,221
December 05, 2025	25.82	25.82	25.89	26.09	25.65	8,381
December 04, 2025	26.04	26.13	26.13	26.18	25.62	9,529
December 03, 2025	25.91	25.92	25.92	26.16	25.55	18,516
December 02, 2025	25.93	25.88	25.88	26.17	25.42	16,329
December 01, 2025	25.64	25.82	25.82	25.96	25.45	85,050
November 28, 2025	25.65	25.91	25.91	26.11	25.52	22,647
November 26, 2025	25.77	25.62	25.66	26.2	25.45	28,878
November 25, 2025	24.88	25.85	25.85	26.34	24.65	83,775
November 24, 2025	26.73	26.72	26.73	26.92	26.51	20,101

Carnival Corporation & plc (0EV1.L) LSE