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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Carnival Corporation & plc (0EV1.L) LSE