Kazera Global plc (AIM:KZG)
London · Delayed Price · Currency is GBP · Price in GBX 1.575
0.00 (0.00%)
Aug 17, 2026, 8:00 AM GMT
Kazera Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | 0.96% | 1,482,546 |
| Aug 13, 2026 | 1.59 | 1.56 | 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 | 1.43 | 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 | 1.75 | 1.60 | 1.60 | 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% | 2,951,328 |
| 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 | - | 3,169,765 |
| Jul 13, 2026 | 1.50 | 1.55 | 1.40 | 1.45 | 1.45 | -3.33% | 6,584,596 |
| Jul 10, 2026 | 1.35 | 1.53 | 1.30 | 1.50 | 1.50 | 11.11% | 30,726,045 |
| Jul 9, 2026 | 1.33 | 1.40 | 1.25 | 1.35 | 1.35 | 12.50% | 27,662,328 |
| Jul 8, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 773,633 |
| Jul 7, 2026 | 1.20 | 1.23 | 1.15 | 1.20 | 1.20 | - | 1,262,360 |
| Jul 6, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 736,583 |
| Jul 3, 2026 | 1.20 | 1.24 | 1.17 | 1.20 | 1.20 | - | 809,478 |
| Jul 2, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 1,555,040 |
| Jul 1, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 1,020,630 |
| Jun 30, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 1,709,142 |
| Jun 29, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 4,021,804 |
| Jun 26, 2026 | 1.18 | 1.25 | 1.10 | 1.20 | 1.20 | 2.13% | 7,500,378 |
| Jun 25, 2026 | 1.18 | 1.25 | 1.10 | 1.18 | 1.18 | - | 564,522 |
| Jun 24, 2026 | 1.18 | 1.21 | 1.10 | 1.18 | 1.18 | - | 3,168,002 |
| Jun 23, 2026 | 1.15 | 1.20 | 1.10 | 1.18 | 1.18 | 2.17% | 5,533,605 |
| Jun 22, 2026 | 1.13 | 1.25 | 1.10 | 1.15 | 1.15 | 21.05% | 12,092,607 |
| Jun 19, 2026 | 0.95 | 0.99 | 0.99 | 0.95 | 0.95 | - | 199,925 |
| Jun 18, 2026 | 0.95 | 0.98 | 0.90 | 0.95 | 0.95 | - | 520,655 |
| Jun 17, 2026 | 0.98 | 1.00 | 0.90 | 0.95 | 0.95 | -2.56% | 7,370,567 |
| 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 |