Kazera Global plc (AIM:KZG)
London · Delayed Price · Currency is GBP · Price in GBX 1.673
+0.073 (4.56%)
Jul 27, 2026, 4:28 PM GMT
Kazera Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |