Kazera Global plc (AIM:KZG)
London · Delayed Price · Currency is GBP · Price in GBX 1.225
0.00 (0.00%)
Dec 31, 2025, 8:00 AM GMT+1
Kazera Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Dec 30, 2025 | 1.23 | 1.24 | 1.20 | 1.23 | 1.23 | - | 1,345,893 |
| Dec 29, 2025 | 1.30 | 1.30 | 1.20 | 1.23 | 1.23 | -5.77% | 3,964,383 |
| Dec 24, 2025 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | - | 323,939 |
| Dec 23, 2025 | 1.25 | 1.35 | 1.25 | 1.30 | 1.30 | - | 885,374 |
| Dec 22, 2025 | 1.28 | 1.35 | 1.25 | 1.30 | 1.30 | - | 387,973 |
| Dec 19, 2025 | 1.28 | 1.35 | 1.25 | 1.30 | 1.30 | - | 1,128,326 |
| Dec 18, 2025 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | - | 1,271,137 |
| Dec 17, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 893,829 |
| Dec 16, 2025 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | -5.66% | 1,649,661 |
| Dec 15, 2025 | 1.35 | 1.36 | 1.20 | 1.33 | 1.33 | -1.85% | 1,122,516 |
| Dec 12, 2025 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 77,020 |
| Dec 11, 2025 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 159,864 |
| Dec 10, 2025 | 1.35 | 1.36 | 1.31 | 1.35 | 1.35 | - | 209,407 |
| Dec 9, 2025 | 1.40 | 1.50 | 1.30 | 1.35 | 1.35 | -3.57% | 343,993 |
| Dec 8, 2025 | 1.35 | 1.50 | 1.30 | 1.40 | 1.40 | 3.70% | 3,614,945 |
| Dec 5, 2025 | 1.40 | 1.40 | 1.30 | 1.35 | 1.35 | - | 302,004 |
| Dec 4, 2025 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 11,613,350 |
| Dec 3, 2025 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 1,114,583 |
| Dec 2, 2025 | 1.45 | 1.45 | 1.31 | 1.35 | 1.35 | -6.90% | 1,065,326 |
| Dec 1, 2025 | 1.48 | 1.55 | 1.35 | 1.45 | 1.45 | - | 1,378,227 |
| Nov 28, 2025 | 1.48 | 1.50 | 1.41 | 1.45 | 1.45 | - | 2,854,146 |
| Nov 27, 2025 | 1.40 | 1.50 | 1.33 | 1.45 | 1.45 | 3.57% | 6,721,886 |
| Nov 26, 2025 | 1.40 | 1.50 | 1.33 | 1.40 | 1.40 | - | 2,352,575 |
| Nov 25, 2025 | 1.40 | 1.50 | 1.33 | 1.40 | 1.40 | - | 1,375,700 |
| Nov 24, 2025 | 1.40 | 1.40 | 1.30 | 1.40 | 1.40 | - | 637,149 |
| Nov 21, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 6,173,850 |
| Nov 20, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 1,285,216 |
| Nov 19, 2025 | 1.40 | 1.50 | 1.31 | 1.40 | 1.40 | - | 11,206,630 |
| Nov 18, 2025 | 1.40 | 1.42 | 1.30 | 1.40 | 1.40 | - | 900,077 |
| Nov 17, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 6,015,762 |
| Nov 14, 2025 | 1.40 | 1.40 | 1.33 | 1.40 | 1.40 | - | 94,261 |
| Nov 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 692,450 |
| Nov 12, 2025 | 1.40 | 1.40 | 1.30 | 1.40 | 1.40 | - | 7,615,063 |
| Nov 11, 2025 | 1.40 | 1.41 | 1.37 | 1.40 | 1.40 | - | 2,700,316 |
| Nov 10, 2025 | 1.45 | 1.50 | 1.30 | 1.40 | 1.40 | - | 7,239,306 |
| Nov 7, 2025 | 1.40 | 1.45 | 1.30 | 1.40 | 1.40 | - | 493,207 |
| Nov 6, 2025 | 1.40 | 1.47 | 1.35 | 1.40 | 1.40 | - | 1,485,037 |
| Nov 5, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 830,646 |
| Nov 4, 2025 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | - | 1,004,289 |
| Nov 3, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | 5.66% | 3,255,982 |
| Oct 31, 2025 | 1.30 | 1.40 | 1.28 | 1.33 | 1.33 | 1.92% | 1,140,884 |
| Oct 30, 2025 | 1.30 | 1.35 | 1.26 | 1.30 | 1.30 | -3.70% | 998,050 |
| Oct 29, 2025 | 1.25 | 1.35 | 1.27 | 1.35 | 1.35 | 8.00% | 1,809,543 |
| 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 | -2.04% | 1,397,460 |
| 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 | -2.00% | 3,310,925 |
| Oct 22, 2025 | 1.23 | 1.30 | 1.22 | 1.25 | 1.25 | 2.04% | 1,302,331 |
| Oct 21, 2025 | 1.28 | 1.27 | 1.20 | 1.23 | 1.23 | -3.92% | 625,604 |