Kazera Global plc (AIM:KZG)
London · Delayed Price · Currency is GBP · Price in GBX 1.064
+0.014 (1.33%)
Jan 22, 2026, 3:45 PM GMT
Kazera Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 1.13 | 1.15 | 1.05 | 1.08 | 1.08 | -4.44% | 1,633,382 |
| Jan 14, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | - | 3,030,911 |
| Jan 13, 2026 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | - | 1,933,767 |
| Jan 12, 2026 | 1.13 | 1.14 | 1.10 | 1.13 | 1.13 | - | 1,556,894 |
| Jan 9, 2026 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | - | 277,344 |
| Jan 8, 2026 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | - | 1,149,151 |
| Jan 7, 2026 | 1.15 | 1.20 | 1.10 | 1.13 | 1.13 | -2.17% | 6,615,937 |
| Jan 6, 2026 | 1.15 | 1.19 | 1.11 | 1.15 | 1.15 | - | 1,878,345 |
| Jan 5, 2026 | 1.23 | 1.25 | 1.10 | 1.15 | 1.15 | -6.12% | 6,938,596 |
| Jan 2, 2026 | 1.23 | 1.24 | 1.24 | 1.23 | 1.23 | - | 579,702 |
| 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 |