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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,374	2,349	2,349	2,392	2,316	336,596
February 19, 2026	2,436	2,385	2,385	2,436	2,369	631,626
February 18, 2026	2,413	2,424	2,424	2,434.27	2,338	373,233
February 17, 2026	2,322	2,408	2,408	2,420	2,315.44	562,329
February 16, 2026	2,359	2,318	2,318	2,385.14	2,318	180,844
February 13, 2026	2,373	2,339	2,339	2,385	2,288	474,376
February 12, 2026	2,398	2,368	2,368	2,445	2,363	424,377
February 11, 2026	2,442	2,370	2,359.01	2,449	2,370	817,683
February 10, 2026	2,394	2,438	2,438	2,440	2,353	786,358
February 09, 2026	2,476	2,406	2,406	2,487	2,394	763,076
February 06, 2026	2,296	2,415	2,415	2,424	2,285	695,575
February 05, 2026	2,336	2,328	2,328	2,385	2,301	509,070
February 04, 2026	2,326	2,342	2,342	2,350	2,264	381,162
February 03, 2026	2,360	2,338	2,338	2,400	2,293.76	988,774
February 02, 2026	2,165	2,333	2,333	2,345	2,150.68	1.4M
January 30, 2026	2,230	2,158	2,158	2,243	2,153	854,302
January 29, 2026	2,052	2,190	2,190	2,231	2,049.2	1.69M
January 28, 2026	2,083	2,069	2,069	2,101	2,055	573,691
January 27, 2026	2,080	2,062	2,062	2,102	2,050	713,296
January 26, 2026	2,097	2,070	2,070	2,104	2,064	367,400
January 23, 2026	2,140	2,097	2,097	2,141	2,077	631,816
January 22, 2026	2,125	2,140	2,140	2,149	2,117	766,324
January 21, 2026	2,080	2,109	2,109	2,114	2,075	780,037
January 20, 2026	2,093	2,114	2,114	2,119	2,054	693,657
January 19, 2026	2,143	2,105	2,105	2,143	2,105	492,724
January 16, 2026	2,192	2,164	2,164	2,213	2,141	790,432
January 15, 2026	2,224	2,218	2,218	2,277	2,216	429,503
January 14, 2026	2,285	2,219	2,219	2,302	2,214	456,059
January 13, 2026	2,338	2,265	2,265	2,343	2,256	973,021
January 12, 2026	2,370	2,327	2,327	2,371	2,318	712,193
January 09, 2026	2,370	2,361	2,361	2,377	2,329	1.01M
January 08, 2026	2,343	2,373	2,373	2,394	2,343	615,857
January 07, 2026	2,398	2,339	2,339	2,398	2,309	852,444
January 06, 2026	2,295	2,406	2,406	2,410	2,289	619,898
January 05, 2026	2,281	2,285	2,285	2,303	2,238	710,134
January 02, 2026	2,275	2,274	2,274	2,295	2,238.54	328,255
December 31, 2025	2,283	2,268	2,268	2,283	2,268	60,181
December 30, 2025	2,250	2,291	2,291	2,292	2,238	285,038
December 29, 2025	2,270	2,235	2,235	2,270	2,230	672,442
December 24, 2025	2,331	2,313	2,313	2,347	2,310	113,316
December 23, 2025	2,370	2,343	2,343	2,426	2,338	1.98M
December 22, 2025	2,314	2,358	2,358	2,378.72	2,264.79	1.89M
December 19, 2025	2,000	2,313	2,313	2,326	1,886	4.38M
December 18, 2025	1,972	1,983	1,983	1,986.5	1,952.5	1.18M
December 17, 2025	1,968	1,965.5	1,965.5	1,999	1,955.8	628,195
December 16, 2025	1,945	1,978	1,978	1,996.5	1,945	1.1M
December 15, 2025	1,915	1,946.5	1,946.5	1,964	1,909.5	358,360
December 12, 2025	1,924	1,915	1,915	1,942.5	1,907.5	452,281
December 11, 2025	1,800	1,885	1,885	1,900.5	1,792	714,156
December 10, 2025	1,777	1,807.5	1,807.5	1,815.5	1,772	1.02M
December 09, 2025	1,796	1,781.5	1,781.5	1,800.5	1,759	247,844
December 08, 2025	1,797	1,788.5	1,788.5	1,809.5	1,779	253,967
December 05, 2025	1,800	1,796.5	1,796.5	1,809.5	1,777	397,800
December 04, 2025	1,809	1,779	1,779	1,824.43	1,770	358,184
December 03, 2025	1,807.5	1,794.5	1,794.5	1,815	1,776.5	713,123
December 02, 2025	1,810	1,813	1,813	1,832	1,783	275,367
December 01, 2025	1,803	1,805	1,805	1,807.33	1,782.5	749,443
November 28, 2025	1,858.5	1,813.5	1,813.5	1,858.5	1,785	534,828
November 27, 2025	1,799	1,839.5	1,839.5	1,860.5	1,787.5	642,353
November 26, 2025	1,817.5	1,796.5	1,796.5	1,823.5	1,774	544,690

Carnival Corporation & plc (CCL.L) LSE