Australia markets closed

Carnival Corporation & plc (0EV1.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
14.36+0.23 (+1.63%)
As of 07:14PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.000.000.0014.3614.36155
19 Apr 202414.1114.2913.7014.1314.13111,102
18 Apr 202414.2214.5514.1714.3014.30103,031
17 Apr 202414.2314.3014.0414.1714.17132,341
16 Apr 202414.0014.0613.8014.0014.00117,135
15 Apr 202414.5014.7614.0914.1714.1757,626
12 Apr 202414.6814.6914.2414.3414.3490,609
11 Apr 202414.8514.9314.6014.8814.8854,157
10 Apr 202415.5015.5014.9514.9514.9535,227
09 Apr 202415.6915.7015.1515.3315.33168,515
08 Apr 202415.1615.6715.1515.5815.58105,674
05 Apr 202415.0015.1614.8414.9814.98344,363
04 Apr 202415.5015.7915.5015.5515.5530,882
03 Apr 202415.8016.0015.3015.3015.3029,431
02 Apr 202416.2516.2515.4515.6815.68131,453
28 Mar 202417.0317.1816.4116.5116.51230,407
27 Mar 202417.2917.6716.1717.1617.16570,522
26 Mar 202417.3517.5216.8016.8316.8391,992
25 Mar 202417.3017.6717.0917.1517.15100,063
22 Mar 202417.1917.1916.9717.0817.0840,061
21 Mar 202416.9717.2616.8816.9916.9933,491
20 Mar 202416.0716.7815.7916.7716.7777,411
19 Mar 202416.2016.2015.8916.0516.0563,631
18 Mar 202416.2916.6416.1216.3116.3142,520
15 Mar 202416.2716.3616.0916.1516.1514,178
14 Mar 202416.7116.7116.2016.2216.2238,686
13 Mar 202416.2716.9416.2516.6716.6792,633
12 Mar 202416.3116.3115.9215.9415.9445,691
11 Mar 202416.3216.3416.0816.2316.2328,045
08 Mar 202415.9016.7615.9016.3816.38115,021
07 Mar 202416.1816.2115.7315.7315.7348,834
06 Mar 202416.2216.3015.9015.9415.9445,122
05 Mar 202415.9116.1415.7615.9515.9593,038
04 Mar 202416.1016.4116.0516.1116.11103,228
01 Mar 202415.9516.1015.6515.9215.9276,105
29 Feb 202415.5215.9315.4615.7915.79106,613
28 Feb 202415.6816.1015.5815.6215.62116,916
27 Feb 202416.1216.2115.5015.8715.87186,995
26 Feb 202415.2015.2514.8014.8714.8794,902
23 Feb 202415.2115.4414.9515.3815.3847,881
22 Feb 202415.2015.5515.1015.2415.24143,977
21 Feb 202414.5614.7214.5514.7114.7115,468
20 Feb 202414.7214.8214.4414.6714.6737,176
19 Feb 2024------
16 Feb 202415.2215.2214.8114.9014.9060,833
15 Feb 202415.3215.5915.1515.2515.2583,404
14 Feb 202415.1915.3614.8515.1315.1345,336
13 Feb 202415.3715.3714.9015.0415.04103,632
12 Feb 202415.3515.6315.3115.5115.5176,084
09 Feb 202415.6315.7214.9715.2115.2158,619
08 Feb 202415.7215.7815.4415.7515.7522,200
07 Feb 202415.8516.0315.6615.6615.6631,346
06 Feb 202415.7216.1115.5616.0316.0389,558
05 Feb 202416.3616.3615.6515.7015.7079,416
02 Feb 202416.8716.9216.2016.2016.2033,141
01 Feb 202416.7217.2416.2216.4516.4591,624
31 Jan 202416.3817.1716.3516.9116.9152,133
30 Jan 202416.5817.1416.4016.5616.56113,952
29 Jan 202415.8416.4515.6916.4216.4299,014
26 Jan 202416.4516.5015.9816.0216.02118,688
25 Jan 202416.2716.4416.2316.4316.4358,982
24 Jan 202416.4916.7216.1316.2816.2893,668
23 Jan 202416.6016.7316.2216.3216.32107,860
22 Jan 202417.4417.5016.4916.5016.50187,247
19 Jan 202417.3117.3516.8317.1717.1782,112
18 Jan 202416.8917.6516.8017.1017.10170,250
17 Jan 202416.8416.9716.5816.8616.86147,396
16 Jan 202416.8317.0816.5517.0417.04174,644
15 Jan 2024------
12 Jan 202417.4017.5316.7517.0217.02242,025
11 Jan 202417.8517.8517.1717.4317.43123,609
10 Jan 202417.2917.8117.2017.7217.72174,568
09 Jan 202417.3517.5517.0617.3917.3999,075
08 Jan 202417.3517.5517.0517.3917.39180,197
05 Jan 202416.9017.5516.8517.4617.46252,808
04 Jan 202416.5317.0916.3216.8716.87108,806
03 Jan 202417.2017.2016.2716.4316.43246,592
02 Jan 202418.2818.2817.4017.4517.45219,250
29 Dec 202318.6218.8818.5418.6918.6970,983
28 Dec 202318.6118.7518.5618.6118.6147,418
27 Dec 202318.6018.6018.2018.3518.3592,116
22 Dec 202319.0319.7318.7818.8518.85179,323
21 Dec 202318.3019.4917.8519.2219.22315,977
20 Dec 202318.7118.7618.3918.4318.4341,660
19 Dec 202318.3618.8118.3618.7318.73331,816
18 Dec 202318.7118.7318.2218.3818.3880,070
15 Dec 202319.0019.0018.5518.6118.6173,366
14 Dec 202318.4019.2218.4018.7218.72128,273
13 Dec 202317.9018.0217.6417.6717.6741,086
12 Dec 202317.6818.0517.6317.8717.871,475,809
11 Dec 202318.0018.0417.4817.5117.51128,473
08 Dec 202318.1518.1517.8617.9917.99102,559
07 Dec 202317.5017.9617.4617.9417.94140,029
06 Dec 202316.6517.8016.6517.4517.45301,934
05 Dec 202316.1516.6116.1516.5116.51196,346
04 Dec 202315.8416.3715.7716.2516.25320,564
01 Dec 202315.1515.5815.0515.5615.56139,406
30 Nov 202315.1415.1814.8415.0915.09137,059
29 Nov 202314.8015.3014.7815.0115.01233,927
28 Nov 202314.6514.7714.4814.6014.6051,414
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...