Carnival Corporation & plc - CCL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2,107	1,962	1,962	2,200	1,958	1.53M
September 26, 2025	2,049	2,054	2,054	2,074.5	2,043	318,381
September 25, 2025	2,043	2,062	2,062	2,068	2,023	819,538
September 24, 2025	2,069	2,056	2,056	2,083	2,045	303,843
September 23, 2025	2,071	2,108	2,108	2,134	2,071	515,697
September 22, 2025	2,069	2,071	2,071	2,077.21	2,044	345,246
September 19, 2025	2,105	2,067	2,067	2,128	2,033	1.45M
September 18, 2025	2,094	2,087	2,087	2,103	2,067	357,792
September 17, 2025	2,062	2,065	2,065	2,085	2,048.29	285,472
September 16, 2025	2,079	2,043	2,043	2,087	2,030	284,092
September 15, 2025	2,119	2,059	2,059	2,129.97	2,050	506,243
September 12, 2025	2,170	2,153	2,153	2,179	2,141	309,280
September 11, 2025	2,106	2,164	2,164	2,165	2,097	844,429
September 10, 2025	2,146	2,077	2,077	2,147	2,077	461,031
September 09, 2025	2,128	2,155	2,155	2,157	2,092	390,438
September 08, 2025	2,130	2,132	2,132	2,161	2,130	317,572
September 05, 2025	2,174	2,136	2,136	2,180	2,122.85	319,284
September 04, 2025	2,118	2,153	2,153	2,159	2,099	288,975
September 03, 2025	2,125	2,131	2,131	2,151	2,106	470,158
September 02, 2025	2,126	2,093	2,093	2,138	2,067	626,532
September 01, 2025	2,148	2,136	2,136	2,162	2,134	114,314
August 29, 2025	2,174	2,160	2,160	2,201.37	2,150	559,141
August 28, 2025	2,181	2,185	2,185	2,206	2,173	369,248
August 27, 2025	2,152	2,172	2,172	2,190	2,147	544,615
August 26, 2025	2,102	2,129	2,129	2,139	2,093	688,743
August 22, 2025	2,017	2,099	2,099	2,100	2,012	501,268
August 21, 2025	2,005	2,016	2,016	2,022	1,984	314,805
August 20, 2025	2,015	2,010	2,010	2,021	1,964.5	420,948
August 19, 2025	2,044	2,043	2,043	2,057	2,010	377,680
August 18, 2025	1,973	2,040	2,040	2,042	1,973	642,199
August 15, 2025	2,040	2,027	2,027	2,063.07	2,013	405,453
August 14, 2025	2,057	2,044	2,044	2,064	2,027	328,885
August 13, 2025	2,018	2,037	2,037	2,049	2,007.57	316,688
August 12, 2025	1,976	2,005	2,005	2,027	1,962.5	817,573
August 11, 2025	1,969	1,981	1,981	1,989	1,945	428,549
August 08, 2025	1,986.5	1,983.5	1,983.5	1,995	1,969	510,061
August 07, 2025	2,030	2,001	2,001	2,055	1,991.5	511,387
August 06, 2025	2,028	2,017	2,017	2,041.44	2,009	726,858
August 05, 2025	2,053	2,007	2,007	2,077	1,999	472,482
August 04, 2025	2,016	2,044	2,044	2,054	2,011	632,470
August 01, 2025	2,051	1,994.5	1,994.5	2,071	1,921	802,573
July 31, 2025	2,085	2,086	2,086	2,138	2,055	671,768
July 30, 2025	2,027	2,073	2,073	2,090	2,013	475,431
July 29, 2025	2,030	2,022	2,022	2,047	1,969	699,489
July 28, 2025	2,063	2,015	2,015	2,068	2,010	337,413
July 25, 2025	2,004	2,012	2,012	2,032	1,999	294,140
July 24, 2025	2,054	2,033	2,033	2,067	2,027	381,209
July 23, 2025	2,048	2,066	2,066	2,078	2,032	965,761
July 22, 2025	2,031	2,009	2,009	2,047	1,988.5	526,210
July 21, 2025	2,008	2,045	2,045	2,051	2,008	544,143
July 18, 2025	2,015	2,000	2,000	2,023	1,992.5	480,118
July 17, 2025	1,997.5	1,987	1,987	2,011	1,971	411,070
July 16, 2025	1,951.5	1,966	1,966	2,018	1,951.5	446,015
July 15, 2025	2,000	1,977.5	1,977.5	2,011.05	1,952	341,610
July 14, 2025	1,922	1,986	1,986	1,992	1,922	367,928
July 11, 2025	1,964	1,962.5	1,962.5	1,979	1,944.5	571,011
July 10, 2025	1,947	1,978.5	1,978.5	1,978.66	1,920	381,096
July 09, 2025	1,935.5	1,949	1,949	1,966.5	1,927.5	447,112
July 08, 2025	1,967	1,960	1,960	2,000	1,940	636,796
July 07, 2025	1,973	1,977	1,977	2,020	1,962	624,412

Carnival Corporation & plc (CCL.L) LSE