Kazera Global plc (AIM:KZG)
London · Delayed Price · Currency is GBP · Price in GBX 0.9000
+0.1000 (12.50%)
Mar 26, 2026, 4:23 PM GMT
Kazera Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.80 | 1.00 | 0.85 | 0.93 | 0.93 | 15.63% | 9,577,408 |
| Mar 25, 2026 | 0.80 | 0.85 | 0.78 | 0.80 | 0.80 | - | 885,602 |
| Mar 24, 2026 | 0.80 | 0.84 | 0.75 | 0.80 | 0.80 | - | 316,216 |
| Mar 23, 2026 | 0.83 | 0.85 | 0.75 | 0.80 | 0.80 | -3.03% | 3,323,309 |
| Mar 20, 2026 | 0.83 | 0.84 | 0.80 | 0.83 | 0.83 | - | 1,184,117 |
| Mar 19, 2026 | 0.83 | 0.85 | 0.80 | 0.83 | 0.83 | - | 541,002 |
| Mar 18, 2026 | 0.85 | 0.90 | 0.81 | 0.83 | 0.83 | -2.94% | 4,769,984 |
| Mar 17, 2026 | 0.93 | 0.93 | 0.81 | 0.85 | 0.85 | -8.11% | 2,470,473 |
| Mar 16, 2026 | 0.93 | 0.90 | 0.85 | 0.93 | 0.93 | - | 1,580,260 |
| Mar 13, 2026 | 0.95 | 1.00 | 0.85 | 0.93 | 0.93 | -2.63% | 951,560 |
| Mar 12, 2026 | 0.93 | 1.00 | 0.93 | 0.95 | 0.95 | 2.70% | 608,228 |
| Mar 11, 2026 | 0.93 | 1.00 | 0.93 | 0.93 | 0.93 | - | 185,935 |
| Mar 10, 2026 | 0.88 | 1.00 | 0.87 | 0.93 | 0.93 | 5.71% | 523,433 |
| Mar 9, 2026 | 0.93 | 0.95 | 0.81 | 0.88 | 0.88 | -5.41% | 4,752,216 |
| Mar 6, 2026 | 0.98 | 1.00 | 0.93 | 0.93 | 0.93 | -5.13% | 688,505 |
| Mar 5, 2026 | 0.95 | 1.00 | 0.94 | 0.98 | 0.98 | 2.63% | 1,931,263 |
| Mar 4, 2026 | 0.95 | 1.03 | 0.91 | 0.95 | 0.95 | - | 4,532,450 |
| Mar 3, 2026 | 1.13 | 1.12 | 0.94 | 0.95 | 0.95 | -15.56% | 4,274,486 |
| Mar 2, 2026 | 1.13 | 1.20 | 1.11 | 1.13 | 1.13 | - | 1,027,341 |
| Feb 27, 2026 | 1.13 | 1.14 | 1.05 | 1.13 | 1.13 | - | 190,068 |
| Feb 26, 2026 | 1.08 | 1.20 | 1.07 | 1.13 | 1.13 | 4.65% | 1,072,266 |
| Feb 25, 2026 | 1.08 | 1.15 | 1.00 | 1.08 | 1.08 | - | 509,514 |
| Feb 24, 2026 | 1.13 | 1.15 | 1.05 | 1.08 | 1.08 | -4.44% | 857,494 |
| Feb 23, 2026 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | -2.17% | 1,905,437 |
| Feb 20, 2026 | 1.15 | 1.16 | 1.10 | 1.15 | 1.15 | - | 1,160,536 |
| Feb 19, 2026 | 1.13 | 1.17 | 1.11 | 1.15 | 1.15 | 2.22% | 1,855,603 |
| Feb 18, 2026 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | - | 730,971 |
| Feb 17, 2026 | 1.15 | 1.20 | 1.10 | 1.13 | 1.13 | -2.17% | 1,730,963 |
| Feb 16, 2026 | 1.18 | 1.20 | 1.15 | 1.15 | 1.15 | -2.13% | 920,524 |
| Feb 13, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -2.08% | 10,828,570 |
| Feb 12, 2026 | 1.25 | 1.20 | 1.15 | 1.20 | 1.20 | -4.00% | 956,196 |
| Feb 11, 2026 | 1.25 | 1.24 | 1.16 | 1.25 | 1.25 | 8.70% | 2,977,605 |
| Feb 10, 2026 | 1.15 | 1.16 | 1.10 | 1.15 | 1.15 | - | 163,121 |
| Feb 9, 2026 | 1.15 | 1.17 | 1.11 | 1.15 | 1.15 | - | 2,127,946 |
| Feb 6, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 483,638 |
| Feb 5, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 1,694,646 |
| Feb 4, 2026 | 1.13 | 1.20 | 1.07 | 1.15 | 1.15 | 2.22% | 2,678,029 |
| Feb 3, 2026 | 1.10 | 1.20 | 1.11 | 1.13 | 1.13 | 2.27% | 50,200 |
| Feb 2, 2026 | 1.08 | 1.15 | 1.07 | 1.10 | 1.10 | 2.33% | 378,401 |
| Jan 30, 2026 | 1.10 | 1.10 | 1.00 | 1.08 | 1.08 | -2.27% | 4,419,311 |
| Jan 29, 2026 | 1.15 | 1.20 | 1.10 | 1.10 | 1.10 | -4.35% | 303,632 |
| Jan 28, 2026 | 1.13 | 1.20 | 1.05 | 1.15 | 1.15 | 2.22% | 3,274,731 |
| Jan 27, 2026 | 1.13 | 1.16 | 1.05 | 1.13 | 1.13 | - | 229,290 |
| Jan 26, 2026 | 1.13 | 1.20 | 1.07 | 1.13 | 1.13 | - | 1,993,762 |
| Jan 23, 2026 | 1.08 | 1.15 | 1.05 | 1.13 | 1.13 | 7.14% | 1,092,048 |
| Jan 22, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 4,771,672 |
| Jan 21, 2026 | 1.03 | 1.10 | 0.96 | 1.05 | 1.05 | 2.44% | 1,527,878 |
| Jan 20, 2026 | 1.05 | 1.08 | 0.93 | 1.03 | 1.03 | -2.38% | 5,874,717 |
| Jan 19, 2026 | 1.08 | 1.10 | 1.00 | 1.05 | 1.05 | -2.33% | 2,071,133 |
| Jan 16, 2026 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | - | 1,199,516 |