Kazera Global plc (AIM:KZG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1.200
-0.125 (-9.43%)
Nov 6, 2026, 3:44 PM GMT
Kazera Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.33 | 1.33 | 1.20 | 1.20 | 1.20 | -9.43% | 8,339,954 |
| Nov 5, 2026 | 1.28 | 1.35 | 1.25 | 1.33 | 1.33 | 3.92% | 3,360,176 |
| Nov 4, 2026 | 1.33 | 1.32 | 1.25 | 1.28 | 1.28 | -3.77% | 3,382,501 |
| Nov 3, 2026 | 1.35 | 1.40 | 1.31 | 1.33 | 1.33 | -1.85% | 1,806,019 |
| Nov 2, 2026 | 1.45 | 1.50 | 1.35 | 1.35 | 1.35 | -1.82% | 7,305,751 |
| Oct 30, 2026 | 1.38 | 1.50 | 1.35 | 1.38 | 1.38 | - | 9,870,576 |
| Oct 29, 2026 | 1.33 | 1.40 | 1.30 | 1.38 | 1.38 | 3.77% | 5,168,859 |
| Oct 28, 2026 | 1.38 | 1.40 | 1.31 | 1.33 | 1.33 | - | 6,415,529 |
| Oct 27, 2026 | 1.38 | 1.40 | 1.30 | 1.33 | 1.33 | -3.64% | 4,374,720 |
| Oct 26, 2026 | 1.43 | 1.45 | 1.35 | 1.38 | 1.38 | -3.51% | 1,996,609 |
| Oct 23, 2026 | 1.45 | 1.47 | 1.40 | 1.43 | 1.43 | -1.72% | 748,516 |
| Oct 22, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | - | 251,357 |
| Oct 21, 2026 | 1.43 | 1.48 | 1.40 | 1.45 | 1.45 | 1.75% | 1,444,862 |
| Oct 20, 2026 | 1.53 | 1.60 | 1.43 | 1.43 | 1.43 | -6.56% | 1,199,448 |
| Oct 19, 2026 | 1.53 | 1.60 | 1.45 | 1.53 | 1.53 | - | 1,312,853 |
| Oct 16, 2026 | 1.48 | 1.57 | 1.45 | 1.53 | 1.53 | - | 137,836 |
| Oct 15, 2026 | 1.56 | 1.60 | 1.45 | 1.53 | 1.53 | -1.61% | 1,833,283 |
| Oct 14, 2026 | 1.50 | 1.58 | 1.47 | 1.55 | 1.55 | 5.08% | 7,104,764 |
| Oct 13, 2026 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | 3.51% | 5,348,724 |
| Oct 12, 2026 | 1.44 | 1.35 | 1.35 | 1.43 | 1.43 | 5.56% | 7,555,645 |
| Oct 9, 2026 | 1.35 | 1.39 | 1.30 | 1.35 | 1.35 | 1.89% | 899,539 |
| Oct 8, 2026 | 1.36 | 1.40 | 1.31 | 1.33 | 1.33 | -5.36% | 5,765,670 |
| Oct 7, 2026 | 1.43 | 1.50 | 1.37 | 1.40 | 1.40 | -1.75% | 4,525,615 |
| Oct 6, 2026 | 1.40 | 1.45 | 1.38 | 1.43 | 1.43 | - | 6,835,872 |
| Oct 5, 2026 | 1.43 | 1.45 | 1.40 | 1.43 | 1.43 | - | 1,552,116 |
| Oct 2, 2026 | 1.40 | 1.45 | 1.38 | 1.43 | 1.43 | - | 1,852,404 |
| Oct 1, 2026 | 1.55 | 1.55 | 1.40 | 1.43 | 1.43 | -6.56% | 8,745,548 |
| Sep 30, 2026 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -3.17% | 3,363,572 |
| Sep 29, 2026 | 1.65 | 1.65 | 1.55 | 1.58 | 1.58 | -1.56% | 3,687,115 |
| Sep 28, 2026 | 1.57 | 1.65 | 1.55 | 1.60 | 1.60 | 1.59% | 1,456,474 |
| 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 |