Kazera Global plc (AIM:KZG)
London · Delayed Price · Currency is GBP · Price in GBX 1.325
+0.025 (1.92%)
Oct 31, 2025, 12:30 PM GMT+1
Kazera Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.30 | 1.40 | 1.27 | 1.33 | 1.33 | 2.31% | 1,640,884 |
| Oct 30, 2025 | 1.30 | 1.35 | 1.26 | 1.30 | 1.30 | -3.70% | 1,008,050 |
| Oct 29, 2025 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 8.00% | 1,815,578 |
| Oct 28, 2025 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | 4.17% | 3,662,376 |
| Oct 27, 2025 | 1.23 | 1.25 | 1.20 | 1.20 | 1.20 | -2.44% | 1,438,771 |
| Oct 24, 2025 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | - | 1,363,441 |
| Oct 23, 2025 | 1.25 | 1.35 | 1.15 | 1.23 | 1.23 | -1.60% | 4,310,925 |
| Oct 22, 2025 | 1.23 | 1.30 | 1.22 | 1.25 | 1.25 | 1.63% | 1,379,463 |
| Oct 21, 2025 | 1.27 | 1.27 | 1.20 | 1.23 | 1.23 | -3.15% | 629,793 |
| Oct 20, 2025 | 1.25 | 1.35 | 1.22 | 1.27 | 1.27 | 1.60% | 2,667,531 |
| Oct 17, 2025 | 1.30 | 1.35 | 1.20 | 1.25 | 1.25 | -3.85% | 2,450,651 |
| Oct 16, 2025 | 1.25 | 1.33 | 1.23 | 1.30 | 1.30 | 4.00% | 2,925,157 |
| Oct 15, 2025 | 1.33 | 1.33 | 1.20 | 1.25 | 1.25 | -6.02% | 2,225,665 |
| Oct 14, 2025 | 1.30 | 1.40 | 1.21 | 1.33 | 1.33 | 2.31% | 4,162,555 |
| Oct 13, 2025 | 1.33 | 1.40 | 1.25 | 1.30 | 1.30 | - | 1,259,380 |
| Oct 10, 2025 | 1.35 | 1.35 | 1.20 | 1.30 | 1.30 | -3.70% | 5,076,817 |
| Oct 9, 2025 | 1.33 | 1.40 | 1.30 | 1.35 | 1.35 | 1.50% | 1,164,375 |
| Oct 8, 2025 | 1.38 | 1.45 | 1.27 | 1.33 | 1.33 | -3.62% | 2,630,165 |
| Oct 7, 2025 | 1.38 | 1.40 | 1.33 | 1.38 | 1.38 | - | 363,225 |
| Oct 6, 2025 | 1.40 | 1.45 | 1.32 | 1.38 | 1.38 | -1.43% | 2,365,286 |
| Oct 3, 2025 | 1.40 | 1.45 | 1.35 | 1.40 | 1.40 | - | 125,008 |
| Oct 2, 2025 | 1.45 | 1.50 | 1.34 | 1.40 | 1.40 | -3.45% | 3,719,225 |
| Oct 1, 2025 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 929,170 |
| Sep 30, 2025 | 1.55 | 1.60 | 1.40 | 1.45 | 1.45 | -6.45% | 2,884,286 |
| Sep 29, 2025 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | - | 790,106 |
| Sep 26, 2025 | 1.55 | 1.60 | 1.51 | 1.55 | 1.55 | - | 2,010,922 |
| Sep 25, 2025 | 1.58 | 1.65 | 1.50 | 1.55 | 1.55 | 4.73% | 3,124,249 |
| Sep 24, 2025 | 1.45 | 1.55 | 1.41 | 1.48 | 1.48 | 2.07% | 1,713,658 |
| Sep 23, 2025 | 1.55 | 1.60 | 1.40 | 1.45 | 1.45 | -6.45% | 5,128,556 |
| Sep 22, 2025 | 1.60 | 1.62 | 1.50 | 1.55 | 1.55 | -3.13% | 3,021,311 |
| Sep 19, 2025 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 312,060 |
| Sep 18, 2025 | 1.60 | 1.70 | 1.52 | 1.60 | 1.60 | - | 841,370 |
| Sep 17, 2025 | 1.63 | 1.70 | 1.50 | 1.60 | 1.60 | -1.84% | 1,363,105 |
| Sep 16, 2025 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | - | 2,050,000 |
| Sep 15, 2025 | 1.65 | 1.70 | 1.55 | 1.63 | 1.63 | -1.21% | 1,702,563 |
| Sep 12, 2025 | 1.65 | 1.70 | 1.60 | 1.65 | 1.65 | - | 855,554 |
| Sep 11, 2025 | 1.65 | 1.70 | 1.60 | 1.65 | 1.65 | - | 782,292 |
| Sep 10, 2025 | 1.70 | 1.75 | 1.65 | 1.65 | 1.65 | -2.94% | 2,598,453 |
| Sep 9, 2025 | 1.68 | 1.80 | 1.66 | 1.70 | 1.70 | 1.19% | 3,054,338 |
| Sep 8, 2025 | 1.65 | 1.75 | 1.60 | 1.68 | 1.68 | -1.18% | 1,654,327 |
| Sep 5, 2025 | 1.63 | 1.79 | 1.60 | 1.70 | 1.70 | 4.29% | 3,186,357 |
| Sep 4, 2025 | 1.70 | 1.70 | 1.55 | 1.63 | 1.63 | -4.12% | 1,634,895 |
| Sep 3, 2025 | 1.64 | 1.80 | 1.64 | 1.70 | 1.70 | -1.73% | 433,358 |
| Sep 2, 2025 | 1.60 | 1.80 | 1.60 | 1.73 | 1.73 | 6.13% | 12,415,192 |
| Sep 1, 2025 | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | - | 403,775 |
| Aug 29, 2025 | 1.59 | 1.63 | 1.55 | 1.63 | 1.63 | - | 355,101 |
| Aug 28, 2025 | 1.70 | 1.70 | 1.52 | 1.63 | 1.63 | - | 338,513 |
| Aug 27, 2025 | 1.57 | 1.70 | 1.55 | 1.63 | 1.63 | - | 679,203 |
| Aug 26, 2025 | 1.69 | 1.70 | 1.55 | 1.63 | 1.63 | -4.12% | 935,459 |
| Aug 22, 2025 | 1.80 | 1.80 | 1.65 | 1.70 | 1.70 | -1.73% | 434,495 |