Kazera Global plc (KZG.L) LSE
0.70
+0.05(+7.69%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
0.70
+0.05(+7.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.65 | 0.7 | 0.7 | 0.75 | 0.62 | 6.95M |
| April 01, 2026 | 0.8 | 0.65 | 0.65 | 0.82 | 0.59 | 7.63M |
| March 31, 2026 | 0.92 | 0.8 | 0.8 | 0.95 | 0.75 | 6.47M |
| March 30, 2026 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 1.51M |
| March 27, 2026 | 0.93 | 0.95 | 0.95 | 1.05 | 0.86 | 5.02M |
| March 26, 2026 | 0.8 | 0.93 | 0.93 | 1 | 0.8 | 9.58M |
| March 25, 2026 | 0.8 | 0.8 | 0.8 | 0.85 | 0.78 | 885,955 |
| March 24, 2026 | 0.8 | 0.8 | 0.8 | 0.84 | 0.75 | 316,216 |
| March 23, 2026 | 0.83 | 0.8 | 0.8 | 0.85 | 0.75 | 3.33M |
| March 20, 2026 | 0.83 | 0.83 | 0.83 | 0.84 | 0.8 | 1.18M |
| March 19, 2026 | 0.83 | 0.83 | 0.83 | 0.85 | 0.8 | 541,002 |
| March 18, 2026 | 0.85 | 0.83 | 0.83 | 0.9 | 0.81 | 6.51M |
| March 17, 2026 | 0.93 | 0.85 | 0.85 | 0.93 | 0.81 | 2.49M |
| March 16, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.85 | 1.58M |
| March 13, 2026 | 0.95 | 0.93 | 0.93 | 1 | 0.85 | 951,560 |
| March 12, 2026 | 0.93 | 0.95 | 0.95 | 1 | 0.93 | 688,228 |
| March 11, 2026 | 0.93 | 0.93 | 0.93 | 1 | 0.93 | 188,613 |
| March 10, 2026 | 0.88 | 0.93 | 0.93 | 1 | 0.87 | 690,945 |
| March 09, 2026 | 0.93 | 0.88 | 0.88 | 0.95 | 0.81 | 4.75M |
| March 06, 2026 | 0.98 | 0.93 | 0.93 | 1 | 0.93 | 688,505 |
| March 05, 2026 | 0.95 | 0.98 | 0.98 | 1 | 0.94 | 2.58M |
| March 04, 2026 | 0.95 | 0.95 | 0.95 | 1.02 | 0.91 | 4.79M |
| March 03, 2026 | 1.13 | 0.95 | 0.95 | 1.13 | 0.94 | 4.27M |
| March 02, 2026 | 1.13 | 1.13 | 1.13 | 1.2 | 1.11 | 1.03M |
| February 27, 2026 | 1.13 | 1.13 | 1.13 | 1.14 | 1.05 | 200,756 |
| February 26, 2026 | 1.08 | 1.13 | 1.13 | 1.2 | 1.07 | 1.23M |
| February 25, 2026 | 1.08 | 1.08 | 1.08 | 1.15 | 1 | 818,706 |
| February 24, 2026 | 1.13 | 1.08 | 1.08 | 1.15 | 1.05 | 858,494 |
| February 23, 2026 | 1.15 | 1.13 | 1.13 | 1.15 | 1.1 | 1.91M |
| February 20, 2026 | 1.15 | 1.15 | 0 | 1.16 | 1.1 | 1.16M |
| February 19, 2026 | 1.13 | 1.15 | 0 | 1.17 | 1.11 | 2.04M |
| February 18, 2026 | 1.13 | 1.13 | 0 | 1.15 | 1.1 | 794,271 |
| February 17, 2026 | 1.15 | 1.13 | 0 | 1.2 | 1.1 | 1.77M |
| February 16, 2026 | 1.18 | 1.15 | 0 | 1.2 | 1.15 | 948,547 |
| February 13, 2026 | 1.2 | 1.18 | 0 | 1.2 | 1.15 | 10.83M |
| February 12, 2026 | 1.25 | 1.2 | 0 | 1.25 | 1.15 | 956,196 |
| February 11, 2026 | 1.25 | 1.25 | 0 | 1.25 | 1.16 | 3.1M |
| February 10, 2026 | 1.15 | 1.15 | 0 | 1.16 | 1.1 | 203,121 |
| February 09, 2026 | 1.15 | 1.15 | 0 | 1.17 | 1.11 | 2.48M |
| February 06, 2026 | 1.15 | 1.15 | 0 | 1.2 | 1.1 | 683,638 |
| February 05, 2026 | 1.15 | 1.15 | 0 | 1.2 | 1.1 | 2.19M |
| February 04, 2026 | 1.13 | 1.15 | 0 | 1.2 | 1.07 | 2.72M |
| February 03, 2026 | 1.1 | 1.13 | 0 | 1.2 | 1.1 | 50,400 |
| February 02, 2026 | 1.08 | 1.1 | 0 | 1.15 | 1.07 | 468,491 |
| January 30, 2026 | 1.1 | 1.08 | 0 | 1.1 | 1 | 4.42M |
| January 29, 2026 | 1.15 | 1.1 | 0 | 1.2 | 1.1 | 303,633 |
| January 28, 2026 | 1.13 | 1.15 | 0 | 1.2 | 1.05 | 3.27M |
| January 27, 2026 | 1.13 | 1.13 | 0 | 1.16 | 1.05 | 444,463 |
| January 26, 2026 | 1.13 | 1.13 | 0 | 1.2 | 1.07 | 2.19M |
| January 23, 2026 | 1.08 | 1.13 | 0 | 1.15 | 1.05 | 1.09M |
| January 22, 2026 | 1.05 | 1.05 | 0 | 1.1 | 1 | 5.05M |
| January 21, 2026 | 0.96 | 1.05 | 0 | 1.1 | 0.96 | 1.53M |
| January 20, 2026 | 1.05 | 1.02 | 0 | 1.08 | 0.93 | 6.22M |
| January 19, 2026 | 1.08 | 1.05 | 0 | 1.1 | 1 | 2.07M |
| January 16, 2026 | 1.08 | 1.08 | 0 | 1.1 | 1.05 | 1.2M |
| January 15, 2026 | 1.13 | 1.08 | 0 | 1.15 | 1.05 | 1.63M |
| January 14, 2026 | 1.13 | 1.13 | 0 | 1.13 | 1.1 | 3.03M |
| January 13, 2026 | 1.13 | 1.13 | 0 | 1.15 | 1.1 | 2.01M |
| January 12, 2026 | 1.13 | 1.13 | 0 | 1.14 | 1.1 | 2.06M |
| January 09, 2026 | 1.13 | 1.13 | 0 | 1.15 | 1.1 | 277,344 |