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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,902	1,898	1,898	1,919.5	1,867	477,028
October 16, 2025	1,971.5	1,955	1,955	1,977	1,931.5	318,030
October 15, 2025	1,984.5	1,976.5	1,976.5	2,007	1,975	539,604
October 14, 2025	1,910.5	1,965.5	1,965.5	1,965.5	1,891.03	516,182
October 13, 2025	1,918.5	1,925	1,925	1,953.5	1,913.5	285,407
October 10, 2025	1,966	1,910	1,910	1,979	1,910	623,873
October 09, 2025	1,976.5	1,979.5	1,979.5	1,998.5	1,964.5	306,556
October 08, 2025	1,951	1,986	1,986	1,991.5	1,938	515,286
October 07, 2025	1,971.5	1,932	1,932	1,995	1,932	462,028
October 06, 2025	1,970	1,955.5	1,955.5	1,980.42	1,918.5	390,959
October 03, 2025	1,979.5	1,971.5	1,971.5	1,999.38	1,968.5	264,827
October 02, 2025	1,941.5	1,963	1,963	1,982.5	1,926.5	517,600
October 01, 2025	1,961	1,943	1,943	1,968.5	1,924.64	523,166
September 30, 2025	1,991	1,977.5	1,977.5	2,039	1,965.5	1.1M
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

Carnival Corporation & plc (CCL.L) LSE