PLGO Historical Prices
Pelagos Insurance Capital Limited · daily open, high, low, close & volume
Trading days
127
Period high
29.62
Period low
20.00
Period change
+41.67%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 28.86 | 29.62 | 28.51 | 28.83 | +3.07% | 916,991 |
| Nov 11, 2026 | 28.06 | 28.33 | 27.66 | 27.97 | -1.27% | 469,608 |
| Nov 10, 2026 | 28.44 | 28.56 | 28.09 | 28.33 | +0.11% | 517,646 |
| Nov 9, 2026 | 27.99 | 28.32 | 27.36 | 28.30 | +2.06% | 427,350 |
| Nov 6, 2026 | 27.42 | 28.85 | 26.90 | 27.73 | -0.57% | 328,389 |
| Nov 5, 2026 | 27.74 | 28.26 | 27.42 | 27.89 | +1.71% | 587,893 |
| Nov 4, 2026 | 27.02 | 27.49 | 26.72 | 27.42 | +4.98% | 640,052 |
| Nov 3, 2026 | 26.48 | 26.54 | 26.05 | 26.12 | -1.43% | 300,615 |
| Nov 2, 2026 | 26.45 | 26.59 | 26.20 | 26.50 | +0.65% | 294,357 |
| Oct 30, 2026 | 26.54 | 26.56 | 26.24 | 26.33 | +0.80% | 224,038 |
| Oct 29, 2026 | 25.91 | 26.22 | 25.79 | 26.12 | +1.91% | 212,078 |
| Oct 28, 2026 | 25.70 | 25.75 | 25.49 | 25.63 | -0.27% | 393,204 |
| Oct 27, 2026 | 26.03 | 26.13 | 25.51 | 25.70 | -1.12% | 320,802 |
| Oct 26, 2026 | 26.01 | 26.13 | 25.92 | 25.99 | +0.43% | 209,107 |
| Oct 23, 2026 | 26.00 | 26.41 | 25.68 | 25.88 | -1.26% | 355,361 |
| Oct 22, 2026 | 25.79 | 26.27 | 25.69 | 26.21 | +2.26% | 411,564 |
| Oct 21, 2026 | 25.47 | 25.70 | 25.24 | 25.63 | +0.75% | 428,831 |
| Oct 20, 2026 | 25.47 | 25.55 | 25.19 | 25.44 | +1.44% | 270,427 |
| Oct 19, 2026 | 25.57 | 25.57 | 24.98 | 25.08 | -1.10% | 335,297 |
| Oct 16, 2026 | 24.82 | 25.36 | 24.82 | 25.36 | +2.38% | 329,282 |
| Oct 15, 2026 | 25.14 | 25.32 | 24.54 | 24.77 | +0.08% | 395,541 |
| Oct 14, 2026 | 24.87 | 24.87 | 24.23 | 24.75 | +0.36% | 371,756 |
| Oct 13, 2026 | 24.95 | 24.95 | 24.56 | 24.66 | +0.12% | 357,065 |
| Oct 12, 2026 | 24.40 | 24.82 | 24.40 | 24.63 | +1.44% | 315,710 |
| Oct 9, 2026 | 24.19 | 24.47 | 24.18 | 24.28 | -0.70% | 416,168 |
| Oct 8, 2026 | 23.88 | 24.47 | 23.74 | 24.45 | +2.69% | 609,593 |
| Oct 7, 2026 | 23.82 | 24.01 | 23.67 | 23.81 | +0.17% | 480,917 |
| Oct 6, 2026 | 24.57 | 24.58 | 23.66 | 23.77 | -3.10% | 570,356 |
| Oct 5, 2026 | 24.28 | 24.66 | 24.28 | 24.53 | +1.15% | 456,971 |
| Oct 2, 2026 | 24.33 | 24.45 | 24.04 | 24.25 | -0.41% | 327,845 |
| Oct 1, 2026 | 23.77 | 24.36 | 23.61 | 24.35 | +2.92% | 508,478 |
| Sep 30, 2026 | 23.89 | 23.99 | 23.59 | 23.66 | -0.88% | 670,784 |
| Sep 29, 2026 | 23.79 | 24.00 | 23.65 | 23.87 | -0.21% | 390,843 |
| Sep 28, 2026 | 24.04 | 24.19 | 23.84 | 23.92 | -0.17% | 439,596 |
| Sep 25, 2026 | 24.07 | 24.15 | 23.91 | 23.96 | -0.17% | 412,304 |
| Sep 24, 2026 | 23.93 | 24.30 | 23.93 | 24.00 | +0.38% | 547,648 |
| Sep 23, 2026 | 23.50 | 24.05 | 23.44 | 23.91 | +1.49% | 705,108 |
| Sep 22, 2026 | 23.76 | 24.02 | 23.46 | 23.56 | -0.46% | 343,972 |
| Sep 21, 2026 | 23.71 | 23.77 | 23.52 | 23.67 | +0.55% | 441,262 |
| Sep 18, 2026 | 24.00 | 24.00 | 23.54 | 23.54 | -2.16% | 1,308,083 |
| Sep 17, 2026 | 24.39 | 24.42 | 24.06 | 24.06 | -0.54% | 406,354 |
| Sep 16, 2026 | 24.81 | 24.87 | 24.13 | 24.19 | -1.83% | 597,895 |
| Sep 15, 2026 | 24.91 | 24.94 | 24.58 | 24.64 | -1.12% | 465,774 |
| Sep 14, 2026 | 25.21 | 25.60 | 24.86 | 24.92 | -1.11% | 472,226 |
| Sep 11, 2026 | 25.08 | 25.50 | 25.06 | 25.20 | +1.25% | 356,898 |
| Sep 9, 2026 | 24.83 | 25.14 | 24.65 | 24.89 | +0.24% | 301,060 |
| Sep 8, 2026 | 25.03 | 25.13 | 24.65 | 24.83 | -1.94% | 341,526 |
| Sep 4, 2026 | 25.27 | 25.50 | 25.07 | 25.32 | -0.94% | 338,664 |
| Sep 3, 2026 | 25.29 | 25.88 | 25.09 | 25.56 | +2.44% | 340,578 |
| Sep 2, 2026 | 24.92 | 25.14 | 24.74 | 24.95 | +2.21% | 406,891 |
| Aug 31, 2026 | 24.52 | 24.56 | 24.34 | 24.41 | -0.45% | 344,061 |
| Aug 28, 2026 | 24.49 | 24.76 | 24.49 | 24.52 | +0.37% | 280,484 |
| Aug 27, 2026 | 24.20 | 24.55 | 24.16 | 24.43 | -0.24% | 296,090 |
| Aug 26, 2026 | 24.24 | 24.50 | 24.10 | 24.49 | +1.37% | 355,623 |
| Aug 25, 2026 | 24.13 | 24.39 | 23.95 | 24.16 | +0.58% | 274,752 |
| Aug 24, 2026 | 24.26 | 24.60 | 23.94 | 24.02 | -0.08% | 379,014 |
| Aug 21, 2026 | 23.99 | 24.16 | 23.91 | 24.04 | +0.63% | 415,678 |
| Aug 20, 2026 | 23.19 | 23.96 | 23.08 | 23.89 | +2.36% | 541,594 |
| Aug 19, 2026 | 23.75 | 23.77 | 23.31 | 23.34 | -1.06% | 655,875 |
| Aug 18, 2026 | 23.99 | 24.20 | 23.49 | 23.59 | +0.25% | 721,729 |
| Aug 17, 2026 | 23.85 | 24.13 | 23.48 | 23.53 | -1.30% | 559,857 |
| Aug 14, 2026 | 22.60 | 23.85 | 22.24 | 23.84 | +4.79% | 1,060,092 |
| Aug 13, 2026 | 21.08 | 24.01 | 20.85 | 22.75 | -6.46% | 2,466,872 |
| Aug 12, 2026 | 24.44 | 24.76 | 24.29 | 24.32 | -0.69% | 320,976 |
| Aug 11, 2026 | 24.73 | 24.78 | 24.41 | 24.49 | -0.53% | 300,969 |
| Aug 10, 2026 | 24.83 | 25.05 | 24.53 | 24.62 | -1.64% | 260,989 |
| Aug 7, 2026 | 25.29 | 25.31 | 25.02 | 25.03 | -2.00% | 227,581 |
| Aug 6, 2026 | 25.78 | 26.12 | 25.40 | 25.54 | -0.04% | 258,422 |
| Aug 5, 2026 | 25.30 | 25.60 | 25.19 | 25.55 | +1.91% | 370,505 |
| Aug 4, 2026 | 25.37 | 25.69 | 24.93 | 25.07 | -0.95% | 415,669 |
| Aug 3, 2026 | 25.35 | 25.64 | 25.10 | 25.31 | +0.08% | 329,165 |
| Jul 31, 2026 | 24.98 | 25.49 | 24.21 | 25.29 | +0.92% | 247,833 |
| Jul 30, 2026 | 25.69 | 25.69 | 24.93 | 25.06 | -1.65% | 389,810 |
| Jul 29, 2026 | 25.71 | 25.84 | 25.27 | 25.48 | -1.92% | 383,414 |
| Jul 28, 2026 | 26.08 | 26.34 | 25.89 | 25.98 | +0.19% | 276,114 |
| Jul 27, 2026 | 25.62 | 26.06 | 25.41 | 25.93 | +1.37% | 250,208 |
| Jul 24, 2026 | 25.24 | 25.67 | 25.13 | 25.58 | +1.87% | 359,321 |
| Jul 23, 2026 | 24.98 | 25.24 | 24.19 | 25.11 | -0.24% | 385,134 |
| Jul 22, 2026 | 25.43 | 25.43 | 24.93 | 25.17 | -1.53% | 283,677 |
| Jul 21, 2026 | 25.57 | 25.72 | 25.07 | 25.56 | -0.08% | 246,247 |
| Jul 20, 2026 | 25.39 | 26.18 | 25.39 | 25.58 | +0.71% | 252,008 |
| Jul 17, 2026 | 25.43 | 26.02 | 25.22 | 25.40 | -0.16% | 326,020 |
| Jul 16, 2026 | 24.63 | 25.45 | 24.61 | 25.44 | +2.66% | 286,249 |
| Jul 15, 2026 | 25.01 | 25.45 | 24.41 | 24.78 | -1.78% | 293,546 |
| Jul 14, 2026 | 25.37 | 25.50 | 25.19 | 25.23 | -0.47% | 266,420 |
| Jul 13, 2026 | 25.15 | 25.50 | 24.84 | 25.35 | +1.12% | 239,161 |
| Jul 10, 2026 | 25.23 | 25.26 | 24.93 | 25.07 | +0.32% | 258,750 |
| Jul 9, 2026 | 24.99 | 25.00 | 24.56 | 24.99 | +0.48% | 406,530 |
| Jul 8, 2026 | 24.62 | 24.96 | 23.94 | 24.87 | +1.59% | 382,554 |
| Jul 7, 2026 | 24.76 | 25.27 | 24.34 | 24.48 | -0.61% | 401,305 |
| Jul 6, 2026 | 25.54 | 25.54 | 24.54 | 24.63 | -3.64% | 490,068 |
| Jul 2, 2026 | 25.24 | 25.60 | 24.75 | 25.56 | +2.32% | 315,655 |
| Jul 1, 2026 | 24.73 | 25.14 | 24.41 | 24.98 | +2.59% | 405,022 |
| Jun 30, 2026 | 24.76 | 24.92 | 24.27 | 24.35 | -1.74% | 446,591 |
| Jun 29, 2026 | 24.62 | 24.95 | 24.46 | 24.78 | +0.16% | 673,153 |
| Jun 26, 2026 | 23.88 | 24.74 | 23.80 | 24.74 | +4.08% | 1,686,571 |
| Jun 25, 2026 | 23.63 | 23.96 | 23.51 | 23.77 | -0.54% | 265,101 |
| Jun 24, 2026 | 23.64 | 24.16 | 23.37 | 23.90 | +1.49% | 356,442 |
| Jun 23, 2026 | 23.35 | 23.63 | 23.04 | 23.55 | +2.48% | 271,984 |
| Jun 22, 2026 | 23.00 | 23.33 | 22.80 | 22.98 | +0.17% | 297,904 |
| Jun 18, 2026 | 22.85 | 23.32 | 22.53 | 22.94 | -1.46% | 450,376 |
| Jun 17, 2026 | 23.44 | 24.00 | 22.99 | 23.28 | -1.44% | 350,749 |
| Jun 16, 2026 | 23.39 | 23.78 | 23.20 | 23.62 | +1.94% | 385,629 |
| Jun 15, 2026 | 23.27 | 23.46 | 22.93 | 23.17 | -2.03% | 374,327 |
| Jun 12, 2026 | 23.67 | 23.70 | 23.32 | 23.65 | +0.00% | 274,110 |
| Jun 11, 2026 | 23.50 | 23.93 | 23.44 | 23.65 | +1.33% | 341,099 |
| Jun 10, 2026 | 22.84 | 23.39 | 22.70 | 23.34 | +3.23% | 422,433 |
| Jun 9, 2026 | 22.31 | 22.73 | 22.27 | 22.61 | +2.40% | 489,628 |
| Jun 8, 2026 | 21.73 | 22.29 | 21.70 | 22.08 | +1.24% | 345,101 |
| Jun 5, 2026 | 21.54 | 21.83 | 21.52 | 21.81 | +1.87% | 390,855 |
| Jun 4, 2026 | 21.40 | 21.77 | 21.17 | 21.41 | +1.37% | 375,776 |
| Jun 3, 2026 | 21.41 | 21.55 | 21.08 | 21.12 | -1.72% | 420,068 |
| Jun 2, 2026 | 22.14 | 22.15 | 21.47 | 21.49 | -1.60% | 403,801 |
| Jun 1, 2026 | 21.53 | 21.91 | 21.38 | 21.84 | +1.20% | 540,749 |
| May 29, 2026 | 21.83 | 21.91 | 21.49 | 21.58 | -0.42% | 477,329 |
| May 28, 2026 | 22.07 | 22.33 | 21.65 | 21.67 | -1.63% | 523,766 |
| May 27, 2026 | 22.85 | 22.95 | 22.00 | 22.03 | -2.74% | 602,209 |
| May 26, 2026 | 22.67 | 23.15 | 22.50 | 22.65 | -0.61% | 568,819 |
| May 22, 2026 | 23.26 | 23.26 | 22.51 | 22.79 | -1.17% | 378,833 |
| May 21, 2026 | 23.06 | 23.22 | 22.78 | 23.06 | -0.82% | 553,887 |
| May 20, 2026 | 23.28 | 23.55 | 23.09 | 23.25 | -0.94% | 388,782 |
| May 19, 2026 | 23.87 | 23.95 | 23.41 | 23.47 | -0.76% | 368,244 |
| May 18, 2026 | 23.51 | 24.06 | 23.45 | 23.65 | +2.12% | 565,747 |
| May 15, 2026 | 23.30 | 23.61 | 22.72 | 23.16 | -1.28% | 867,718 |
| May 14, 2026 | 20.77 | 23.61 | 20.77 | 23.46 | +15.91% | 1,048,250 |
| May 13, 2026 | 20.25 | 20.49 | 20.14 | 20.24 | -0.54% | 467,173 |
| May 12, 2026 | 20.00 | 20.74 | 20.00 | 20.35 | - | 560,700 |
Daily open, high, low, close and volume for Pelagos Insurance Capital Limited (PLGO). Showing 127 trading days. Unadjusted prices.