TIDMCCL 
 
Carnival Corporation Purchase of Shares 
 
In accordance with Carnival Corporation & plc's (NYSE/LSE: CCL; NYSE: CUK) 
previously announced stock swap program, Carnival Corporation & plc announces 
that on 19 November 2021, Carnival Corporation purchased 25,316 Carnival plc 
ordinary shares at a volume weighted average price paid of £14.07 per share. 
The highest price paid was £14.26 per share and the lowest price paid was £ 
13.92 per share. 
 
The shares will be held by Carnival Corporation in accordance with the terms of 
the articles of association of Carnival plc and will not carry voting rights 
for so long as they are held by Carnival Corporation or its subsidiaries.  None 
of the purchased shares will be cancelled or held as treasury shares. 
 
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market 
Abuse Regulation), as it forms part of UK law by virtue of the European Union 
(Withdrawal) Act 2018, a schedule containing detailed information about the 
individual purchases is set forth below. 
 
                                                                              Max              14.26 
                                                                                            1425.800 
 
                                                                              Min              13.92 
                                                                                            1392.000 
 
                                                                              25,316         14.0677 
                                                                                           1406.7735 
 
Issuer   ISIN         Intermediary  Intermediary Transaction Transaction Time Volume Price Currency Platform  Transaction 
name                  name          Code         Date        Time        Zone                       Code      reference 
                                                                                                              number 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:19:53     GMT  250    14.22 GBP      XLON      02272118186TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:19:53     GMT  5      14.22 GBP      XLON      02272118187TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:19:53     GMT  181    14.22 GBP      XLON      02272118188TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:21:42     GMT  131    14.23 GBP      XLON      02272122194TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:23:16     GMT  37     14.24 GBP      XLON      02272127931TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:23:38     GMT  42     14.24 GBP      XLON      02272129080TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:25:48     GMT  341    14.26 GBP      XLON      02272136641TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:25:48     GMT  223    14.26 GBP      XLON      02272136642TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:26:14     GMT  229    14.25 GBP      XLON      02272138567TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:26:14     GMT  229    14.25 GBP      XLON      02272138568TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:26:29     GMT  351    14.24 GBP      XLON      02272139495TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:27:05     GMT  200    14.24 GBP      XLON      02272141119TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:27:05     GMT  272    14.24 GBP      XLON      02272141120TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:27:22     GMT  160    14.23 GBP      XLON      02272143351TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:27:22     GMT  150    14.23 GBP      XLON      02272143352TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:27:22     GMT  111    14.23 GBP      XLON      02272143353TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:28:02     GMT  209    14.22 GBP      XLON      02272146639TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:28:52     GMT  119    14.21 GBP      XLON      02272149349TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:29:25     GMT  139    14.21 GBP      XLON      02272151884TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:29:25     GMT  162    14.20 GBP      XLON      02272151885TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:29:55     GMT  170    14.20 GBP      XLON      02272153776TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:29:55     GMT  211    14.20 GBP      XLON      02272153777TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:30:16     GMT  181    14.18 GBP      XLON      02272155007TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:30:41     GMT  111    14.18 GBP      XLON      02272157215TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:30:43     GMT  258    14.17 GBP      XLON      02272157327TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:30:43     GMT  153    14.17 GBP      XLON      02272157328TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:31:03     GMT  127    14.16 GBP      XLON      02272159394TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:31:08     GMT  108    14.15 GBP      XLON      02272159735TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:31:17     GMT  8      14.15 GBP      XLON      02272160484TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:31:17     GMT  112    14.15 GBP      XLON      02272160485TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:31:17     GMT  176    14.15 GBP      XLON      02272160486TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:31:29     GMT  133    14.14 GBP      XLON      02272161190TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:31:57     GMT  144    14.12 GBP      XLON      02272162307TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:33:01     GMT  500    14.13 GBP      XLON      02272166913TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:33:01     GMT  293    14.13 GBP      XLON      02272166914TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:33:13     GMT  505    14.11 GBP      XLON      02272167750TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:35:54     GMT  500    14.12 GBP      XLON      02272175784TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:36:02     GMT  437    14.12 GBP      XLON      02272176220TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:36:13     GMT  578    14.12 GBP      XLON      02272176773TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:37:21     GMT  487    14.11 GBP      XLON      02272180271TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:38:18     GMT  142    14.10 GBP      XLON      02272183902TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:38:19     GMT  321    14.10 GBP      XLON      02272183928TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:38:19     GMT  164    14.10 GBP      XLON      02272183929TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:38:19     GMT  21     14.10 GBP      XLON      02272183930TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:38:24     GMT  111    14.09 GBP      XLON      02272184252TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:38:26     GMT  192    14.09 GBP      XLON      02272184428TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:38:49     GMT  128    14.08 GBP      XLON      02272185583TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:39:11     GMT  433    14.08 GBP      XLON      02272186885TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:40:00     GMT  117    14.08 GBP      XLON      02272190045TRLO1 

PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:40:03     GMT  302    14.08 GBP      XLON      02272190835TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:40:04     GMT  21     14.08 GBP      XLON      02272190991TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:40:04     GMT  197    14.08 GBP      XLON      02272190992TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:40:11     GMT  12     14.08 GBP      XLON      02272191760TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:40:11     GMT  146    14.07 GBP      XLON      02272191761TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:40:14     GMT  200    14.07 GBP      XLON      02272191985TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:40:29     GMT  157    14.06 GBP      XLON      02272193180TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:40:29     GMT  120    14.06 GBP      XLON      02272193181TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:40:30     GMT  365    14.06 GBP      XLON      02272193230TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:40:40     GMT  160    14.06 GBP      XLON      02272194022TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:42:05     GMT  237    14.05 GBP      XLON      02272198911TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:42:05     GMT  112    14.05 GBP      XLON      02272198912TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:42:33     GMT  124    14.05 GBP      XLON      02272200944TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:43:23     GMT  125    14.04 GBP      XLON      02272203917TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:43:23     GMT  200    14.04 GBP      XLON      02272203918TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:49:12     GMT  466    14.05 GBP      XLON      02272224245TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:49:12     GMT  411    14.04 GBP      XLON      02272224251TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:49:12     GMT  40     14.04 GBP      XLON      02272224255TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:49:12     GMT  45     14.04 GBP      XLON      02272224263TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:49:29     GMT  369    14.04 GBP      XLON      02272225811TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:49:40     GMT  56     14.04 GBP      XLON      02272226534TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:49:40     GMT  59     14.04 GBP      XLON      02272226535TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:49:40     GMT  327    14.04 GBP      XLON      02272226536TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:50:06     GMT  250    14.03 GBP      XLON      02272228122TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:50:06     GMT  249    14.03 GBP      XLON      02272228127TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:50:06     GMT  427    14.03 GBP      XLON      02272228148TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:50:30     GMT  482    14.02 GBP      XLON      02272229169TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:50:51     GMT  515    14.01 GBP      XLON      02272230013TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:53:10     GMT  419    14.02 GBP      XLON      02272237961TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:53:10     GMT  241    14.02 GBP      XLON      02272237962TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:53:34     GMT  211    14.01 GBP      XLON      02272239010TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:53:34     GMT  257    14.01 GBP      XLON      02272239011TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:53:36     GMT  112    13.99 GBP      XLON      02272239113TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:53:50     GMT  479    13.99 GBP      XLON      02272239616TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:53:50     GMT  489    13.98 GBP      XLON      02272239617TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:55:19     GMT  488    13.98 GBP      XLON      02272244935TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:56:54     GMT  379    13.98 GBP      XLON      02272250765TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:56:54     GMT  487    13.97 GBP      XLON      02272250769TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:57:49     GMT  467    13.97 GBP      XLON      02272253744TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:58:01     GMT  18     13.96 GBP      XLON      02272254444TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  9:58:01     GMT  583    13.96 GBP      XLON      02272254445TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  10:00:04    GMT  250    13.97 GBP      XLON      02272260836TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  10:00:11    GMT  100    13.97 GBP      XLON      02272261263TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  10:00:18    GMT  100    13.97 GBP      XLON      02272261722TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  10:00:18    GMT  44     13.97 GBP      XLON      02272261723TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  10:00:18    GMT  505    13.97 GBP      XLON      02272261724TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  10:00:18    GMT  1      13.97 GBP      XLON      02272261725TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  10:00:39    GMT  57     13.97 GBP      XLON      02272262637TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  10:00:39    GMT  371    13.97 GBP      XLON      02272262640TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  10:00:39    GMT  33     13.97 GBP      XLON      02272262645TRLO1 
PLC                   International 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE  11/19/2021  10:01:40    GMT  315    13.96 GBP      XLON      02272265402TRLO1 
PLC                   International 
 
 
 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE 11/19/  10:01:40 GMT   172  13.96 GBP  XLON 02272265403TRLO1 
PLC                   International             2021 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE 11/19/  10:03:02 GMT   485  13.97 GBP  XLON 02272269315TRLO1 
PLC                   International             2021 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE 11/19/  10:03:02 GMT   275  13.96 GBP  XLON 02272269316TRLO1 
PLC                   International             2021 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE 11/19/  10:03:21 GMT   139  13.95 GBP  XLON 02272270195TRLO1 
PLC                   International             2021 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE 11/19/  10:03:46 GMT   180  13.95 GBP  XLON 02272271876TRLO1 
PLC                   International             2021 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE 11/19/  10:03:46 GMT   150  13.95 GBP  XLON 02272271877TRLO1 
PLC                   International             2021 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE 11/19/  10:03:46 GMT   116  13.94 GBP  XLON 02272271878TRLO1 
PLC                   International             2021 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE 11/19/  10:03:50 GMT   121  13.94 GBP  XLON 02272272100TRLO1 
PLC                   International             2021 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE 11/19/  10:03:51 GMT   144  13.93 GBP  XLON 02272272130TRLO1 
PLC                   International             2021 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE 11/19/  10:04:30 GMT   101  13.93 GBP  XLON 02272276221TRLO1 

PLC                   International             2021 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE 11/19/  10:04:30 GMT   15   13.93 GBP  XLON 02272276226TRLO1 
PLC                   International             2021 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE 11/19/  10:04:30 GMT   347  13.93 GBP  XLON 02272276230TRLO1 
PLC                   International             2021 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE 11/19/  10:04:34 GMT   125  13.92 GBP  XLON 02272277346TRLO1 
PLC                   International             2021 
 
Carnival GB0031215220 Merrill Lynch MLILGB3LELE 11/19/  10:04:59 GMT   4    13.92 GBP  XLON 02272280004TRLO1 
PLC                   International             2021 
 
 
 
END

(END) Dow Jones Newswires

November 22, 2021 02:00 ET (07:00 GMT)

Carnival (LSE:CCL)
Historical Stock Chart
From Mar 2024 to Apr 2024 Click Here for more Carnival Charts.
Carnival (LSE:CCL)
Historical Stock Chart
From Apr 2023 to Apr 2024 Click Here for more Carnival Charts.