Kazera Global plc (AIM:KZG)
London · Delayed Price · Currency is GBP · Price in GBX 1.594
-0.081 (-4.81%)
Sep 25, 2026, 4:24 PM GMT
Kazera Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.68 | 1.70 | 1.54 | 1.58 | 1.58 | -5.97% | 22,771,743 |
| Sep 24, 2026 | 1.84 | 1.85 | 1.65 | 1.68 | 1.68 | -5.63% | 16,145,267 |
| Sep 23, 2026 | 1.83 | 1.83 | 1.75 | 1.78 | 1.78 | -1.39% | 429,438 |
| Sep 22, 2026 | 1.80 | 1.83 | 1.79 | 1.80 | 1.80 | 1.41% | 3,043,742 |
| Sep 21, 2026 | 1.80 | 1.80 | 1.75 | 1.78 | 1.78 | - | 1,599,542 |
| Sep 18, 2026 | 1.85 | 1.85 | 1.85 | 1.78 | 1.78 | -1.39% | 2,047,001 |
| Sep 17, 2026 | 1.84 | 1.85 | 1.77 | 1.80 | 1.80 | - | 859,390 |
| Sep 16, 2026 | 1.80 | 1.90 | 1.76 | 1.80 | 1.80 | -4.00% | 4,398,808 |
| Sep 15, 2026 | 1.86 | 2.00 | 1.80 | 1.88 | 1.88 | -1.32% | 7,647,690 |
| Sep 14, 2026 | 1.90 | 2.00 | 1.82 | 1.90 | 1.90 | - | 1,927,926 |
| Sep 11, 2026 | 1.80 | 2.00 | 1.75 | 1.90 | 1.90 | 5.56% | 3,138,953 |
| Sep 10, 2026 | 1.91 | 1.91 | 1.70 | 1.80 | 1.80 | -5.26% | 4,994,877 |
| Sep 9, 2026 | 1.95 | 2.00 | 1.80 | 1.90 | 1.90 | -2.56% | 6,108,051 |
| Sep 2, 2026 | 1.75 | 2.06 | 2.06 | 1.95 | 1.95 | 23.81% | 50,438,871 |
| Sep 1, 2026 | 1.60 | 1.64 | 1.55 | 1.58 | 1.58 | -1.56% | 1,775,687 |
| Aug 28, 2026 | 1.60 | 1.65 | 1.55 | 1.60 | 1.60 | - | 1,703,580 |
| Aug 27, 2026 | 1.60 | 1.65 | 1.55 | 1.60 | 1.60 | - | 2,028,971 |
| Aug 26, 2026 | 1.58 | 1.65 | 1.55 | 1.60 | 1.60 | 1.59% | 1,987,214 |
| Aug 25, 2026 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | - | 1,093,924 |
| Aug 24, 2026 | 1.60 | 1.70 | 1.55 | 1.58 | 1.58 | -1.56% | 7,621,783 |
| Aug 21, 2026 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | - | 357,439 |
| Aug 20, 2026 | 1.60 | 1.65 | 1.58 | 1.60 | 1.60 | - | 1,336,510 |
| Aug 19, 2026 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | - | 3,193,888 |
| Aug 18, 2026 | 1.60 | 1.65 | 1.58 | 1.60 | 1.60 | - | 1,409,286 |
| Aug 17, 2026 | 1.58 | 1.60 | 1.55 | 1.60 | 1.60 | 1.59% | 813,635 |
| Aug 14, 2026 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | 0.96% | 1,482,546 |
| Aug 13, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -2.50% | 1,741,752 |
| Aug 12, 2026 | 1.50 | 1.65 | 1.55 | 1.60 | 1.60 | 6.67% | 8,106,526 |
| Aug 11, 2026 | 1.45 | 1.57 | 1.45 | 1.50 | 1.50 | 3.45% | 4,287,324 |
| Aug 10, 2026 | 1.48 | 1.55 | 1.40 | 1.45 | 1.45 | -1.69% | 1,962,561 |
| Aug 7, 2026 | 1.43 | 1.55 | 1.40 | 1.48 | 1.48 | 3.51% | 2,491,019 |
| Aug 6, 2026 | 1.45 | 1.50 | 1.40 | 1.43 | 1.43 | -1.72% | 587,652 |
| Aug 5, 2026 | 1.53 | 1.55 | 1.42 | 1.45 | 1.45 | -4.92% | 3,839,592 |
| Aug 4, 2026 | 1.53 | 1.60 | 1.50 | 1.53 | 1.53 | 1.67% | 856,012 |
| Aug 3, 2026 | 1.65 | 1.65 | 1.46 | 1.50 | 1.50 | -9.09% | 6,596,619 |
| Jul 31, 2026 | 1.68 | 1.70 | 1.60 | 1.65 | 1.65 | -1.49% | 1,744,970 |
| Jul 30, 2026 | 1.70 | 1.71 | 1.65 | 1.68 | 1.68 | -1.47% | 3,387,990 |
| Jul 29, 2026 | 1.68 | 1.75 | 1.68 | 1.70 | 1.70 | 1.49% | 2,883,170 |
| Jul 28, 2026 | 1.65 | 1.75 | 1.64 | 1.68 | 1.68 | 1.52% | 6,621,342 |
| Jul 27, 2026 | 1.58 | 1.73 | 1.50 | 1.65 | 1.65 | 3.12% | 12,701,850 |
| Jul 24, 2026 | 1.65 | 1.80 | 1.53 | 1.60 | 1.60 | - | 17,797,196 |
| Jul 23, 2026 | 1.55 | 1.65 | 1.52 | 1.60 | 1.60 | 3.23% | 4,234,357 |
| Jul 22, 2026 | 1.65 | 1.70 | 1.50 | 1.55 | 1.55 | -6.06% | 1,858,008 |
| Jul 21, 2026 | 1.60 | 1.70 | 1.60 | 1.65 | 1.65 | 3.12% | 3,951,328 |
| Jul 20, 2026 | 1.58 | 1.70 | 1.50 | 1.60 | 1.60 | 10.34% | 10,873,659 |
| Jul 17, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 5,046,124 |
| Jul 16, 2026 | 1.45 | 1.50 | 1.42 | 1.45 | 1.45 | - | 2,613,704 |
| Jul 15, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 828,904 |
| Jul 14, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 5,169,765 |
| Jul 13, 2026 | 1.50 | 1.55 | 1.40 | 1.45 | 1.45 | -3.33% | 6,584,596 |