Kazera Global plc (AIM:KZG)
London · Delayed Price · Currency is GBP · Price in GBX 0.9500
-0.0250 (-2.56%)
Jun 17, 2026, 4:19 PM GMT
Kazera Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1.03 | 1.01 | 0.95 | 0.98 | 0.98 | -4.88% | 2,337,986 |
| Jun 15, 2026 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | - | 107,095 |
| Jun 12, 2026 | 1.03 | 1.05 | 1.05 | 1.03 | 1.03 | - | 1,819,354 |
| Jun 11, 2026 | 1.05 | 1.10 | 1.00 | 1.03 | 1.03 | -2.38% | 3,095,180 |
| Jun 10, 2026 | 1.05 | 1.04 | 1.03 | 1.05 | 1.05 | - | 515,000 |
| Jun 9, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 1,619,869 |
| Jun 8, 2026 | 1.10 | 1.15 | 1.02 | 1.05 | 1.05 | -4.55% | 3,997,274 |
| Jun 5, 2026 | 1.10 | 1.15 | 1.08 | 1.10 | 1.10 | - | 605,722 |
| Jun 4, 2026 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | - | 1,281,720 |
| Jun 3, 2026 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | - | 3,198,237 |
| Jun 2, 2026 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | - | 543,150 |
| Jun 1, 2026 | 1.15 | 1.20 | 1.05 | 1.10 | 1.10 | -4.35% | 2,848,897 |
| May 29, 2026 | 1.15 | 1.19 | 1.10 | 1.15 | 1.15 | - | 3,670,660 |
| May 28, 2026 | 1.20 | 1.20 | 1.10 | 1.15 | 1.15 | -5.74% | 1,399,702 |
| May 27, 2026 | 1.15 | 1.25 | 1.15 | 1.22 | 1.22 | 6.09% | 14,681,200 |
| May 26, 2026 | 1.10 | 1.30 | 1.00 | 1.15 | 1.15 | 12.20% | 10,180,280 |
| May 22, 2026 | 1.03 | 1.10 | 0.95 | 1.03 | 1.03 | - | 1,091,977 |
| May 21, 2026 | 1.05 | 1.15 | 0.96 | 1.03 | 1.03 | -2.38% | 8,375,321 |
| May 20, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 680,972 |
| May 19, 2026 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | - | 14,208,000 |
| May 18, 2026 | 1.10 | 1.10 | 1.00 | 1.05 | 1.05 | -4.55% | 3,808,603 |
| May 15, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 181,695 |
| May 14, 2026 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | - | 635,927 |
| May 13, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 328,231 |
| May 12, 2026 | 1.13 | 1.20 | 1.00 | 1.10 | 1.10 | -2.22% | 923,834 |
| May 11, 2026 | 1.13 | 1.17 | 1.05 | 1.13 | 1.13 | - | 1,506,995 |
| May 8, 2026 | 1.13 | 1.18 | 1.05 | 1.13 | 1.13 | - | 727,045 |
| May 7, 2026 | 1.13 | 1.20 | 1.05 | 1.13 | 1.13 | - | 252,719 |
| May 6, 2026 | 1.15 | 1.20 | 1.05 | 1.13 | 1.13 | -2.17% | 669,589 |
| May 5, 2026 | 1.20 | 1.25 | 1.10 | 1.15 | 1.15 | -2.13% | 2,065,068 |
| May 1, 2026 | 1.20 | 1.30 | 1.10 | 1.18 | 1.18 | -2.08% | 1,454,645 |
| Apr 30, 2026 | 1.23 | 1.30 | 1.13 | 1.20 | 1.20 | -2.04% | 1,943,856 |
| Apr 29, 2026 | 1.18 | 1.30 | 1.10 | 1.23 | 1.23 | 2.08% | 2,489,435 |
| Apr 28, 2026 | 1.15 | 1.30 | 1.10 | 1.20 | 1.20 | 4.35% | 4,593,893 |
| Apr 27, 2026 | 1.10 | 1.20 | 0.87 | 1.15 | 1.15 | -14.81% | 15,324,260 |
| Apr 24, 2026 | 1.18 | 1.40 | 1.10 | 1.35 | 1.35 | 14.89% | 11,026,700 |
| Apr 23, 2026 | 1.23 | 1.30 | 1.10 | 1.18 | 1.18 | -4.08% | 5,012,009 |
| Apr 22, 2026 | 1.05 | 1.30 | 1.00 | 1.23 | 1.23 | 16.67% | 5,025,339 |
| Apr 21, 2026 | 1.05 | 1.10 | 1.01 | 1.05 | 1.05 | - | 3,635,853 |
| Apr 20, 2026 | 1.20 | 1.30 | 0.97 | 1.05 | 1.05 | -12.50% | 13,403,160 |
| Apr 17, 2026 | 0.85 | 1.30 | 0.75 | 1.20 | 1.20 | 41.18% | 16,605,600 |
| Apr 16, 2026 | 0.85 | 0.88 | 0.80 | 0.85 | 0.85 | - | 1,789,713 |
| Apr 15, 2026 | 0.88 | 0.89 | 0.81 | 0.85 | 0.85 | -2.86% | 3,948,286 |
| Apr 14, 2026 | 0.83 | 0.95 | 0.75 | 0.88 | 0.88 | 6.06% | 2,846,259 |
| Apr 13, 2026 | 0.83 | 0.88 | 0.76 | 0.83 | 0.83 | 3.12% | 284,681 |
| Apr 10, 2026 | 0.80 | 0.90 | 0.70 | 0.80 | 0.80 | - | 14,385,140 |
| Apr 9, 2026 | 0.80 | 0.90 | 0.70 | 0.80 | 0.80 | - | 555,596 |
| Apr 8, 2026 | 0.73 | 0.88 | 0.72 | 0.80 | 0.80 | 10.50% | 1,848,321 |
| Apr 7, 2026 | 0.70 | 0.83 | 0.65 | 0.72 | 0.72 | 3.43% | 22,085,720 |
| Apr 2, 2026 | 0.65 | 0.75 | 0.62 | 0.70 | 0.70 | 7.69% | 6,599,470 |