Kazera Global plc (AIM:KZG)
London · Delayed Price · Currency is GBP · Price in GBX 1.710
+0.035 (2.09%)
Sep 9, 2025, 1:51 PM GMT+1
Kazera Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 1.72 | 1.80 | 1.65 | 1.73 | 1.73 | - | 12,166 |
| Aug 20, 2025 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | - | 1,063,505 |
| Aug 19, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | - | 133,332 |
| Aug 18, 2025 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | - | 430,753 |
| Aug 15, 2025 | 1.65 | 1.80 | 1.65 | 1.73 | 1.73 | - | 1,134 |
| Aug 14, 2025 | 1.85 | 1.85 | 1.67 | 1.73 | 1.73 | -2.81% | 501,350 |
| Aug 13, 2025 | 1.70 | 1.85 | 1.70 | 1.78 | 1.78 | - | 72,604 |
| Aug 12, 2025 | 1.70 | 1.85 | 1.70 | 1.78 | 1.78 | -1.11% | 461,921 |
| Aug 11, 2025 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | - | 659,112 |
| Aug 8, 2025 | 1.75 | 1.80 | 1.70 | 1.80 | 1.80 | 1.12% | 386,178 |
| Aug 7, 2025 | 1.77 | 1.85 | 1.70 | 1.78 | 1.78 | -1.11% | 542,357 |
| Aug 6, 2025 | 1.78 | 1.80 | 1.70 | 1.80 | 1.80 | - | 456,776 |
| Aug 5, 2025 | 1.72 | 1.80 | 1.71 | 1.80 | 1.80 | - | 550,000 |
| Aug 4, 2025 | 1.82 | 1.90 | 1.71 | 1.80 | 1.80 | -1.64% | 7,808,051 |
| Aug 1, 2025 | 1.67 | 1.90 | 1.65 | 1.83 | 1.83 | 8.93% | 8,576,623 |
| Jul 31, 2025 | 1.55 | 1.75 | 1.55 | 1.68 | 1.68 | 3.07% | 1,775,141 |
| Jul 30, 2025 | 1.66 | 1.66 | 1.58 | 1.63 | 1.63 | - | 1,260,151 |
| Jul 29, 2025 | 1.57 | 1.69 | 1.50 | 1.63 | 1.63 | 5.16% | 2,932,396 |
| Jul 28, 2025 | 1.50 | 1.59 | 1.50 | 1.55 | 1.55 | 5.44% | 2,397,374 |
| Jul 25, 2025 | 1.47 | 1.52 | 1.47 | 1.47 | 1.47 | -9.82% | 804,052 |
| Jul 24, 2025 | 1.50 | 1.63 | 1.50 | 1.63 | 1.63 | 7.95% | 1,611,006 |
| Jul 23, 2025 | 1.54 | 1.60 | 1.50 | 1.51 | 1.51 | -0.66% | 1,484,103 |
| Jul 22, 2025 | 1.52 | 1.55 | 1.50 | 1.52 | 1.52 | -0.65% | 840,065 |
| Jul 21, 2025 | 1.50 | 1.53 | 1.47 | 1.53 | 1.53 | - | 702,945 |
| Jul 18, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | - | 277,807 |
| Jul 17, 2025 | 1.50 | 1.60 | 1.50 | 1.53 | 1.53 | -1.29% | 935,521 |
| Jul 16, 2025 | 1.55 | 1.58 | 1.50 | 1.55 | 1.55 | 1.31% | 2,736,716 |
| Jul 15, 2025 | 1.54 | 1.54 | 1.50 | 1.53 | 1.53 | - | 561,141 |
| Jul 14, 2025 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | - | 96,016 |
| Jul 11, 2025 | 1.55 | 1.58 | 1.50 | 1.53 | 1.53 | -6.13% | 2,817,332 |
| Jul 10, 2025 | 1.61 | 1.63 | 1.55 | 1.63 | 1.63 | - | 129,237 |
| Jul 9, 2025 | 1.55 | 1.70 | 1.55 | 1.63 | 1.63 | - | 172,834 |
| Jul 8, 2025 | 1.55 | 1.63 | 1.55 | 1.63 | 1.63 | - | 980,076 |
| Jul 7, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | - | 354,558 |
| Jul 4, 2025 | 1.63 | 1.63 | 1.55 | 1.63 | 1.63 | - | 278,666 |
| Jul 3, 2025 | 1.70 | 1.70 | 1.55 | 1.63 | 1.63 | - | 687,835 |
| Jul 2, 2025 | 1.60 | 1.70 | 1.57 | 1.63 | 1.63 | -1.21% | 902,198 |
| Jul 1, 2025 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | - | 58,008 |
| Jun 30, 2025 | 1.67 | 1.70 | 1.60 | 1.65 | 1.65 | - | 1,008,292 |