XLON:CCL
Carnival plc Stock Price (Quote)
£1,047.50
+8.00 (+0.770%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £994.00 | £1,169.50 | Thursday, 2nd May 2024 CCL.L stock ended at £1,047.50. This is 0.770% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.32% from a day low at £1,033.50 to a day high of £1,057.50. |
| 90 days | £994.00 | £1,283.00 | |
| 52 weeks | £658.60 | £1,385.50 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | £1,057.50 | £1,057.50 | £1,033.50 | £1,047.50 | 2 178 634 |
| May 01, 2024 | £1,103.50 | £1,104.50 | £1,007.00 | £1,039.50 | 741 060 |
| Apr 30, 2024 | £1,084.00 | £1,094.00 | £1,070.04 | £1,085.00 | 472 637 |
| Apr 29, 2024 | £1,080.00 | £1,097.50 | £1,068.50 | £1,082.00 | 440 288 |
| Apr 26, 2024 | £1,085.50 | £1,102.50 | £1,077.50 | £1,077.50 | 277 905 |
| Apr 25, 2024 | £1,072.00 | £1,133.81 | £1,069.50 | £1,086.50 | 1 220 349 |
| Apr 24, 2024 | £1,083.50 | £1,085.00 | £1,072.00 | £1,082.50 | 613 949 |
| Apr 23, 2024 | £1,042.50 | £1,073.50 | £1,040.50 | £1,070.00 | 1 886 704 |
| Apr 22, 2024 | £1,032.50 | £1,056.50 | £1,027.50 | £1,033.50 | 444 592 |
| Apr 19, 2024 | £1,032.00 | £1,032.00 | £1,003.50 | £1,027.50 | 270 770 |
| Apr 18, 2024 | £1,018.00 | £1,047.00 | £1,016.50 | £1,038.00 | 302 371 |
| Apr 17, 2024 | £994.00 | £1,032.00 | £994.00 | £1,012.50 | 380 712 |
| Apr 16, 2024 | £1,014.50 | £1,028.50 | £998.40 | £1,006.50 | 567 020 |
| Apr 15, 2024 | £1,026.50 | £1,062.50 | £1,026.00 | £1,035.00 | 461 922 |
| Apr 12, 2024 | £1,077.50 | £1,077.50 | £1,035.00 | £1,036.00 | 591 326 |
| Apr 11, 2024 | £1,067.50 | £1,076.00 | £1,043.51 | £1,062.50 | 841 284 |
| Apr 10, 2024 | £1,102.00 | £1,102.00 | £1,064.00 | £1,094.00 | 704 045 |
| Apr 09, 2024 | £1,116.50 | £1,116.50 | £1,074.50 | £1,077.00 | 347 758 |
| Apr 08, 2024 | £1,072.50 | £1,112.50 | £1,072.50 | £1,108.00 | 498 998 |
| Apr 05, 2024 | £1,068.00 | £1,084.07 | £1,059.00 | £1,072.50 | 647 991 |
| Apr 04, 2024 | £1,102.00 | £1,119.50 | £1,095.00 | £1,109.50 | 580 802 |
| Apr 03, 2024 | £1,094.50 | £1,108.50 | £1,090.25 | £1,104.00 | 574 906 |
| Apr 02, 2024 | £1,169.50 | £1,169.50 | £1,169.50 | £1,169.50 | 0 |
| Mar 28, 2024 | £1,230.00 | £1,235.00 | £1,169.50 | £1,169.50 | 883 417 |
| Mar 27, 2024 | £1,225.00 | £1,283.00 | £1,163.00 | £1,236.50 | 1 657 099 |
