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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	25.26	25.83	25.83	26.7	25.2	30,428
November 20, 2025	26.44	25.85	25.85	26.64	25.51	25,207
November 19, 2025	25.65	25.99	25.99	26.38	25.64	32,222
November 18, 2025	25.12	25.81	25.81	26	25.11	36,828
November 17, 2025	26.22	25.61	25.61	26.22	25.61	27,476
November 14, 2025	26.06	25.98	25.98	26.24	25.31	22,677
November 13, 2025	27.2	26.02	26.02	27.5	25.98	26,966
November 12, 2025	26.9	27.29	27.29	27.78	26.86	25,626
November 11, 2025	26.75	26.94	26.94	27.14	26.71	11,570
November 10, 2025	27.08	26.94	26.94	27.37	26.69	58,095
November 07, 2025	26.49	26.66	26.66	26.84	26	39,140
November 06, 2025	26.92	26.41	26.41	27	26.3	33,962
November 05, 2025	26.21	26.9	26.9	27.28	26.16	34,789
November 04, 2025	28.23	26.17	26.17	28.65	25.97	157,117
November 03, 2025	28.8	28.76	28.76	28.93	28.16	26,562
October 31, 2025	28.42	28.87	28.87	28.95	28.07	49,959
October 30, 2025	28	28.34	28.34	28.91	27.59	50,565
October 29, 2025	27.97	28.05	28.05	28.39	27.7	57,685
October 28, 2025	29.28	27.89	27.89	29.35	27.84	75,251
October 27, 2025	29.61	29.25	29.25	29.88	29.05	71,042
October 24, 2025	29.61	29.72	29.72	30.14	29.51	44,557
October 23, 2025	30	29.62	29.62	30.13	29.26	19,804
October 22, 2025	29.9	29.89	29.89	30.34	29.65	33,930
October 21, 2025	28.84	29.79	29.79	29.82	28.67	53,678
October 20, 2025	28.32	28.99	28.99	29	28.31	37,535
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

Carnival Corporation & plc (0EV1.L) LSE