Pelagic Credit Plc (PLGC) Price History
Daily open, high, low, close and volume for Pelagic Credit Plc (PLGC) from 2026-03-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | NOK 15.00 | NOK 15.10 | NOK 15.00 | NOK 15.10 | 1,805 |
| 2026-10-07 | NOK 16.00 | NOK 16.00 | NOK 15.00 | NOK 15.00 | 2,746 |
| 2026-10-06 | NOK 16.00 | NOK 16.00 | NOK 16.00 | NOK 16.00 | 194 |
| 2026-10-05 | NOK 16.00 | NOK 16.00 | NOK 16.00 | NOK 16.00 | 2,000 |
| 2026-10-02 | NOK 16.00 | NOK 16.00 | NOK 16.00 | NOK 16.00 | 0 |
| 2026-10-01 | NOK 16.00 | NOK 16.00 | NOK 16.00 | NOK 16.00 | 0 |
| 2026-09-30 | NOK 16.00 | NOK 16.00 | NOK 16.00 | NOK 16.00 | 0 |
| 2026-09-29 | NOK 16.00 | NOK 16.00 | NOK 16.00 | NOK 16.00 | 0 |
| 2026-09-28 | NOK 16.00 | NOK 16.00 | NOK 16.00 | NOK 16.00 | 0 |
| 2026-09-25 | NOK 16.00 | NOK 16.00 | NOK 16.00 | NOK 16.00 | 7,725 |
| 2026-09-24 | NOK 16.00 | NOK 16.00 | NOK 16.00 | NOK 16.00 | 0 |
| 2026-09-23 | NOK 16.00 | NOK 16.00 | NOK 16.00 | NOK 16.00 | 0 |
| 2026-09-22 | NOK 15.90 | NOK 16.00 | NOK 15.70 | NOK 16.00 | 9,680 |
| 2026-09-21 | NOK 16.40 | NOK 16.40 | NOK 16.40 | NOK 16.40 | 0 |
| 2026-09-18 | NOK 16.40 | NOK 16.40 | NOK 16.40 | NOK 16.40 | 0 |
| 2026-09-17 | NOK 15.70 | NOK 16.40 | NOK 15.70 | NOK 16.40 | 9 |
| 2026-09-16 | NOK 15.90 | NOK 16.00 | NOK 15.90 | NOK 16.00 | 4,150 |
| 2026-09-15 | NOK 16.00 | NOK 16.00 | NOK 15.80 | NOK 15.80 | 1,000 |
| 2026-09-14 | NOK 16.50 | NOK 16.50 | NOK 16.50 | NOK 16.50 | 497 |
| 2026-09-11 | NOK 16.50 | NOK 16.50 | NOK 16.40 | NOK 16.40 | 5,952 |
| 2026-09-10 | NOK 16.90 | NOK 16.90 | NOK 16.90 | NOK 16.90 | 0 |
| 2026-09-09 | NOK 16.90 | NOK 16.90 | NOK 16.90 | NOK 16.90 | 0 |
| 2026-09-08 | NOK 16.90 | NOK 16.90 | NOK 16.90 | NOK 16.90 | 30 |
| 2026-09-07 | NOK 16.90 | NOK 17.00 | NOK 16.50 | NOK 16.50 | 8,360 |
| 2026-09-04 | NOK 17.00 | NOK 17.00 | NOK 17.00 | NOK 17.00 | 0 |
| 2026-09-03 | NOK 17.00 | NOK 17.00 | NOK 17.00 | NOK 17.00 | 3,354 |
| 2026-09-02 | NOK 16.90 | NOK 17.00 | NOK 16.90 | NOK 16.90 | 6,721 |
| 2026-09-01 | NOK 16.60 | NOK 16.60 | NOK 16.60 | NOK 16.60 | 32 |
| 2026-08-31 | NOK 17.00 | NOK 17.00 | NOK 17.00 | NOK 17.00 | 0 |
| 2026-08-28 | NOK 17.00 | NOK 17.00 | NOK 17.00 | NOK 17.00 | 0 |
| 2026-08-27 | NOK 17.00 | NOK 17.00 | NOK 17.00 | NOK 17.00 | 6,924 |
| 2026-08-26 | NOK 17.00 | NOK 17.00 | NOK 16.50 | NOK 16.50 | 175 |
| 2026-08-25 | NOK 17.00 | NOK 17.00 | NOK 17.00 | NOK 17.00 | 0 |
| 2026-08-24 | NOK 17.00 | NOK 17.00 | NOK 17.00 | NOK 17.00 | 0 |
| 2026-08-21 | NOK 17.00 | NOK 17.00 | NOK 17.00 | NOK 17.00 | 0 |
| 2026-08-20 | NOK 17.00 | NOK 17.00 | NOK 17.00 | NOK 17.00 | 15 |
| 2026-08-19 | NOK 17.20 | NOK 17.20 | NOK 17.20 | NOK 17.20 | 0 |
| 2026-08-18 | NOK 16.90 | NOK 17.20 | NOK 16.80 | NOK 17.20 | 6,370 |
| 2026-08-17 | NOK 16.80 | NOK 16.80 | NOK 16.80 | NOK 16.80 | 4 |
| 2026-08-14 | NOK 16.80 | NOK 16.80 | NOK 16.80 | NOK 16.80 | 0 |
| 2026-08-13 | NOK 16.70 | NOK 16.80 | NOK 16.70 | NOK 16.80 | 2,350 |
| 2026-08-12 | NOK 16.40 | NOK 16.40 | NOK 16.40 | NOK 16.40 | 0 |
| 2026-08-11 | NOK 16.40 | NOK 16.40 | NOK 16.40 | NOK 16.40 | 0 |
| 2026-08-10 | NOK 16.40 | NOK 16.40 | NOK 16.40 | NOK 16.40 | 6,966 |
| 2026-08-07 | NOK 15.70 | NOK 15.70 | NOK 15.70 | NOK 15.70 | 17 |
| 2026-08-06 | NOK 16.70 | NOK 16.70 | NOK 15.70 | NOK 15.70 | 9,510 |
| 2026-08-05 | NOK 16.80 | NOK 16.80 | NOK 16.70 | NOK 16.70 | 492 |
| 2026-08-04 | NOK 17.20 | NOK 17.20 | NOK 16.80 | NOK 17.20 | 1,626 |
| 2026-08-03 | NOK 17.00 | NOK 17.80 | NOK 16.40 | NOK 16.40 | 10,358 |
| 2026-07-31 | NOK 16.40 | NOK 17.00 | NOK 16.20 | NOK 16.20 | 3,502 |
| 2026-07-30 | NOK 15.90 | NOK 15.90 | NOK 15.90 | NOK 15.90 | 30 |
| 2026-07-29 | NOK 15.30 | NOK 17.00 | NOK 15.30 | NOK 15.30 | 10,749 |
| 2026-07-28 | NOK 15.80 | NOK 17.00 | NOK 15.80 | NOK 15.90 | 3,599 |
| 2026-07-27 | NOK 15.70 | NOK 15.70 | NOK 15.30 | NOK 15.30 | 1,811 |
| 2026-07-24 | NOK 16.40 | NOK 16.40 | NOK 16.40 | NOK 16.40 | 90 |
| 2026-07-23 | NOK 16.20 | NOK 16.70 | NOK 16.10 | NOK 16.10 | 7,039 |
| 2026-07-22 | NOK 16.30 | NOK 17.00 | NOK 15.90 | NOK 15.90 | 5,095 |
| 2026-07-21 | NOK 15.00 | NOK 15.00 | NOK 15.00 | NOK 15.00 | 16 |
| 2026-07-20 | NOK 14.90 | NOK 14.90 | NOK 14.90 | NOK 14.90 | 0 |
| 2026-07-17 | NOK 15.00 | NOK 15.00 | NOK 14.90 | NOK 14.90 | 3,006 |
| 2026-07-16 | NOK 15.00 | NOK 15.00 | NOK 15.00 | NOK 15.00 | 0 |
| 2026-07-15 | NOK 15.00 | NOK 15.00 | NOK 14.90 | NOK 15.00 | 6,000 |
| 2026-07-14 | NOK 15.00 | NOK 15.00 | NOK 15.00 | NOK 15.00 | 4 |
| 2026-07-13 | NOK 15.00 | NOK 15.00 | NOK 15.00 | NOK 15.00 | 0 |
| 2026-07-10 | NOK 15.00 | NOK 15.00 | NOK 15.00 | NOK 15.00 | 0 |
| 2026-07-09 | NOK 15.00 | NOK 15.00 | NOK 15.00 | NOK 15.00 | 0 |
| 2026-07-08 | NOK 15.00 | NOK 15.00 | NOK 15.00 | NOK 15.00 | 0 |
| 2026-07-07 | NOK 15.00 | NOK 15.00 | NOK 15.00 | NOK 15.00 | 0 |
| 2026-07-06 | NOK 15.00 | NOK 15.00 | NOK 15.00 | NOK 15.00 | 106 |
| 2026-07-03 | NOK 15.00 | NOK 15.00 | NOK 15.00 | NOK 15.00 | 22,479 |
| 2026-07-02 | NOK 15.00 | NOK 15.00 | NOK 15.00 | NOK 15.00 | 6,253 |
| 2026-07-01 | NOK 15.20 | NOK 15.20 | NOK 15.00 | NOK 15.00 | 6,654 |
| 2026-06-30 | NOK 15.00 | NOK 15.00 | NOK 15.00 | NOK 15.00 | 0 |
| 2026-06-29 | NOK 15.00 | NOK 15.00 | NOK 15.00 | NOK 15.00 | 0 |
| 2026-06-26 | NOK 15.00 | NOK 15.00 | NOK 15.00 | NOK 15.00 | 2,211 |
| 2026-06-25 | NOK 14.70 | NOK 14.70 | NOK 14.60 | NOK 14.70 | 10,776 |
| 2026-06-24 | NOK 15.10 | NOK 15.10 | NOK 15.10 | NOK 15.10 | 0 |
| 2026-06-23 | NOK 15.20 | NOK 15.20 | NOK 15.10 | NOK 15.10 | 3,998 |
| 2026-06-22 | NOK 15.10 | NOK 15.40 | NOK 14.80 | NOK 15.10 | 28,505 |
| 2026-06-19 | NOK 15.40 | NOK 15.70 | NOK 15.40 | NOK 15.60 | 3,592 |
| 2026-06-18 | NOK 15.30 | NOK 15.30 | NOK 15.10 | NOK 15.10 | 6,434 |
| 2026-06-17 | NOK 15.10 | NOK 15.80 | NOK 14.90 | NOK 15.80 | 45,365 |
| 2026-06-16 | NOK 15.70 | NOK 15.70 | NOK 15.70 | NOK 15.70 | 0 |
| 2026-06-15 | NOK 15.70 | NOK 15.70 | NOK 15.70 | NOK 15.70 | 0 |
| 2026-06-12 | NOK 15.70 | NOK 15.70 | NOK 15.70 | NOK 15.70 | 0 |
| 2026-06-11 | NOK 15.70 | NOK 15.70 | NOK 15.70 | NOK 15.70 | 1,410 |
| 2026-06-10 | NOK 15.70 | NOK 15.70 | NOK 15.50 | NOK 15.50 | 686 |
| 2026-06-09 | NOK 15.70 | NOK 15.70 | NOK 15.70 | NOK 15.70 | 0 |
| 2026-06-08 | NOK 15.70 | NOK 15.70 | NOK 15.70 | NOK 15.70 | 25 |
| 2026-06-05 | NOK 16.00 | NOK 16.00 | NOK 16.00 | NOK 16.00 | 0 |
| 2026-06-04 | NOK 16.00 | NOK 16.30 | NOK 16.00 | NOK 16.00 | 80,011 |
| 2026-06-03 | NOK 16.20 | NOK 16.20 | NOK 16.10 | NOK 16.10 | 28,572 |
| 2026-06-02 | NOK 16.60 | NOK 16.60 | NOK 16.60 | NOK 16.60 | 3 |
| 2026-06-01 | NOK 17.30 | NOK 17.30 | NOK 17.30 | NOK 17.30 | 0 |
| 2026-05-29 | NOK 17.90 | NOK 17.90 | NOK 17.30 | NOK 17.30 | 2,261 |
| 2026-05-28 | NOK 17.90 | NOK 17.90 | NOK 17.90 | NOK 17.90 | 200 |
| 2026-05-27 | NOK 17.90 | NOK 17.90 | NOK 17.90 | NOK 17.90 | 0 |
| 2026-05-26 | NOK 17.90 | NOK 17.90 | NOK 17.90 | NOK 17.90 | 0 |
| 2026-05-22 | NOK 17.90 | NOK 17.90 | NOK 17.90 | NOK 17.90 | 570 |
| 2026-05-21 | NOK 17.90 | NOK 17.90 | NOK 17.90 | NOK 17.90 | 1 |
| 2026-05-20 | NOK 17.90 | NOK 17.90 | NOK 17.90 | NOK 17.90 | 0 |
| 2026-05-19 | NOK 17.90 | NOK 17.90 | NOK 17.90 | NOK 17.90 | 0 |
| 2026-05-18 | NOK 17.90 | NOK 17.90 | NOK 17.90 | NOK 17.90 | 0 |
| 2026-05-15 | NOK 17.90 | NOK 17.90 | NOK 17.90 | NOK 17.90 | 0 |
| 2026-05-13 | NOK 17.90 | NOK 17.90 | NOK 17.90 | NOK 17.90 | 0 |
| 2026-05-12 | NOK 17.90 | NOK 17.90 | NOK 17.90 | NOK 17.90 | 151 |
| 2026-05-11 | NOK 17.90 | NOK 17.90 | NOK 17.90 | NOK 17.90 | 5,000 |
| 2026-05-08 | NOK 17.90 | NOK 17.90 | NOK 17.40 | NOK 17.90 | 57,600 |
| 2026-05-07 | NOK 17.70 | NOK 18.00 | NOK 17.60 | NOK 17.90 | 5,788 |
| 2026-05-06 | NOK 18.20 | NOK 18.20 | NOK 17.70 | NOK 18.10 | 7,825 |
| 2026-05-05 | NOK 18.30 | NOK 18.30 | NOK 18.30 | NOK 18.30 | 3,000 |
| 2026-05-04 | NOK 18.30 | NOK 18.30 | NOK 18.30 | NOK 18.30 | 0 |
| 2026-04-30 | NOK 18.30 | NOK 18.30 | NOK 18.30 | NOK 18.30 | 3,059 |
| 2026-04-29 | NOK 18.30 | NOK 18.90 | NOK 18.30 | NOK 18.30 | 22,202 |
| 2026-04-28 | NOK 18.20 | NOK 18.30 | NOK 18.20 | NOK 18.30 | 4,100 |
| 2026-04-27 | NOK 16.00 | NOK 18.40 | NOK 16.00 | NOK 18.30 | 11,638 |
| 2026-04-24 | NOK 18.50 | NOK 18.50 | NOK 18.50 | NOK 18.50 | 0 |
| 2026-04-23 | NOK 18.50 | NOK 18.50 | NOK 18.50 | NOK 18.50 | 0 |
| 2026-04-22 | NOK 18.50 | NOK 18.50 | NOK 18.50 | NOK 18.50 | 0 |
| 2026-04-21 | NOK 18.50 | NOK 18.50 | NOK 18.50 | NOK 18.50 | 0 |
| 2026-04-20 | NOK 18.90 | NOK 18.90 | NOK 18.50 | NOK 18.50 | 158 |
| 2026-04-17 | NOK 18.50 | NOK 18.50 | NOK 18.50 | NOK 18.50 | 7 |
| 2026-04-16 | NOK 18.50 | NOK 18.50 | NOK 18.50 | NOK 18.50 | 30 |
| 2026-04-15 | NOK 18.45 | NOK 18.45 | NOK 18.45 | NOK 18.45 | 1,355 |
| 2026-04-14 | NOK 18.00 | NOK 18.10 | NOK 18.00 | NOK 18.05 | 52,183 |
| 2026-04-13 | NOK 18.04 | NOK 18.04 | NOK 18.04 | NOK 18.04 | 2,000 |
| 2026-04-10 | NOK 18.50 | NOK 18.50 | NOK 18.49 | NOK 18.49 | 7,189 |
| 2026-04-09 | NOK 18.89 | NOK 18.89 | NOK 18.89 | NOK 18.89 | 40 |
| 2026-04-08 | NOK 18.88 | NOK 18.88 | NOK 18.88 | NOK 18.88 | 0 |
| 2026-04-07 | NOK 18.88 | NOK 18.88 | NOK 18.88 | NOK 18.88 | 2,000 |
| 2026-04-01 | NOK 18.75 | NOK 18.75 | NOK 18.75 | NOK 18.75 | 0 |
| 2026-03-31 | NOK 19.00 | NOK 19.00 | NOK 18.75 | NOK 18.75 | 25 |
| 2026-03-30 | NOK 18.70 | NOK 18.70 | NOK 18.70 | NOK 18.70 | 0 |
| 2026-03-27 | NOK 18.70 | NOK 18.70 | NOK 18.70 | NOK 18.70 | 0 |
| 2026-03-26 | NOK 18.99 | NOK 18.99 | NOK 18.70 | NOK 18.70 | 104,803 |
| 2026-03-25 | NOK 18.50 | NOK 18.50 | NOK 18.50 | NOK 18.50 | 10,000 |
| 2026-03-24 | NOK 19.00 | NOK 19.00 | NOK 19.00 | NOK 19.00 | 0 |
| 2026-03-23 | NOK 19.00 | NOK 19.00 | NOK 19.00 | NOK 19.00 | 0 |
| 2026-03-20 | NOK 19.00 | NOK 19.00 | NOK 19.00 | NOK 19.00 | 0 |
| 2026-03-19 | NOK 19.00 | NOK 19.00 | NOK 19.00 | NOK 19.00 | 0 |
| 2026-03-18 | NOK 19.00 | NOK 19.20 | NOK 19.00 | NOK 19.00 | 43,133 |
| 2026-03-17 | NOK 19.00 | NOK 19.00 | NOK 19.00 | NOK 19.00 | 37,885 |
| 2026-03-16 | NOK 17.01 | NOK 17.01 | NOK 17.01 | NOK 17.01 | 11 |
| 2026-03-13 | NOK 19.99 | NOK 19.99 | NOK 19.99 | NOK 19.99 | 0 |
| 2026-03-12 | NOK 19.99 | NOK 19.99 | NOK 19.99 | NOK 19.99 | 6,585 |
| 2026-03-11 | NOK 20.00 | NOK 20.00 | NOK 20.00 | NOK 20.00 | 250 |
| 2026-03-10 | NOK 19.99 | NOK 19.99 | NOK 19.99 | NOK 19.99 | 3,150 |
| 2026-03-09 | NOK 20.00 | NOK 20.00 | NOK 20.00 | NOK 20.00 | 8,220 |