Skip to main content
Kazera Global plc (AIM:KZG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.925
-0.050 (-5.13%)
At close: Mar 6, 2026

Kazera Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.981.000.930.930.93-5.13%688,505
Mar 5, 20260.951.000.940.980.982.63%1,931,263
Mar 4, 20260.951.030.910.950.95-4,532,450
Mar 3, 20261.131.120.940.950.95-15.56%4,274,486
Mar 2, 20261.131.201.111.131.13-1,027,341
Feb 27, 20261.131.141.051.131.13-190,068
Feb 26, 20261.081.201.071.131.134.65%1,072,266
Feb 25, 20261.081.151.001.081.08-509,514
Feb 24, 20261.131.151.051.081.08-4.44%857,494
Feb 23, 20261.151.151.101.131.13-2.17%1,905,437
Feb 20, 20261.151.161.101.151.15-1,160,536
Feb 19, 20261.131.171.111.151.152.22%1,855,603
Feb 18, 20261.131.151.101.131.13-730,971
Feb 17, 20261.151.201.101.131.13-2.17%1,730,963
Feb 16, 20261.181.201.151.151.15-2.13%920,524
Feb 13, 20261.201.201.151.181.18-2.08%10,828,570
Feb 12, 20261.251.201.151.201.20-4.00%956,196
Feb 11, 20261.251.241.161.251.258.70%2,977,605
Feb 10, 20261.101.161.101.151.15-163,121
Feb 9, 20261.151.171.111.151.15-2,127,946
Feb 6, 20261.151.201.101.151.15-483,638
Feb 5, 20261.151.201.101.151.15-1,694,646
Feb 4, 20261.131.201.071.151.152.22%2,678,029
Feb 3, 20261.101.201.111.131.132.27%50,200
Feb 2, 20261.081.151.071.101.102.33%378,401
Jan 30, 20261.101.101.001.081.08-2.27%4,419,311
Jan 29, 20261.151.201.101.101.10-4.35%303,632
Jan 28, 20261.131.201.051.151.152.22%3,274,731
Jan 27, 20261.131.161.051.131.13-229,290
Jan 26, 20261.131.201.071.131.13-1,993,762
Jan 23, 20261.081.151.051.131.137.14%1,092,048
Jan 22, 20261.051.101.001.051.05-4,771,672
Jan 21, 20261.031.100.961.051.052.44%1,527,878
Jan 20, 20261.051.080.931.031.03-2.38%5,874,717
Jan 19, 20261.081.101.001.051.05-2.33%2,071,133
Jan 16, 20261.081.101.051.081.08-1,199,516
Jan 15, 20261.131.151.051.081.08-4.44%1,633,382
Jan 14, 20261.131.131.101.131.13-3,030,911
Jan 13, 20261.131.151.101.131.13-1,933,767
Jan 12, 20261.131.141.101.131.13-1,556,894
Jan 9, 20261.131.151.101.131.13-277,344
Jan 8, 20261.131.151.101.131.13-1,149,151
Jan 7, 20261.151.201.101.131.13-2.17%6,615,937
Jan 6, 20261.151.191.111.151.15-1,878,345
Jan 5, 20261.231.251.101.151.15-6.12%6,938,596
Jan 2, 20261.231.241.241.231.23-579,702
Dec 31, 20251.231.231.231.231.23--
Dec 30, 20251.231.241.201.231.23-1,345,893
Dec 29, 20251.301.301.201.231.23-5.77%3,964,383
Dec 24, 20251.301.351.251.301.30-323,939
Dec 23, 20251.251.351.251.301.30-885,374
Dec 22, 20251.281.351.251.301.30-387,973
Dec 19, 20251.281.351.251.301.30-1,128,326
Dec 18, 20251.301.351.251.301.30-1,271,137
Dec 17, 20251.251.301.251.301.304.00%893,829
Dec 16, 20251.301.301.201.251.25-5.66%1,649,661
Dec 15, 20251.351.361.201.331.33-1.85%1,122,516
Dec 12, 20251.351.401.301.351.35-77,020
Dec 11, 20251.351.401.301.351.35-159,864
Dec 10, 20251.351.361.311.351.35-209,407
Dec 9, 20251.401.501.301.351.35-3.57%343,993
Dec 8, 20251.351.501.301.401.403.70%3,614,945
Dec 5, 20251.401.401.301.351.35-302,004
Dec 4, 20251.351.401.301.351.35-11,613,350
Dec 3, 20251.351.401.301.351.35-1,114,583
Dec 2, 20251.451.451.311.351.35-6.90%1,065,326
Dec 1, 20251.481.551.351.451.45-1,378,227
Nov 28, 20251.481.501.411.451.45-2,854,146
Nov 27, 20251.401.501.331.451.453.57%6,721,886
Nov 26, 20251.401.501.331.401.40-2,352,575
Nov 25, 20251.401.501.331.401.40-1,375,700
Nov 24, 20251.401.401.301.401.40-637,149
Nov 21, 20251.401.501.301.401.40-6,173,850
Nov 20, 20251.401.501.301.401.40-1,285,216
Nov 19, 20251.401.501.311.401.40-11,206,630
Nov 18, 20251.401.421.301.401.40-900,077
Nov 17, 20251.401.501.301.401.40-6,015,762
Nov 14, 20251.401.401.331.401.40-94,261
Nov 13, 20251.401.401.401.401.40-692,450
Nov 12, 20251.401.401.301.401.40-7,615,063
Nov 11, 20251.401.411.371.401.40-2,700,316
Nov 10, 20251.451.501.301.401.40-7,239,306
Nov 7, 20251.401.451.301.401.40-493,207
Nov 6, 20251.401.471.351.401.40-1,485,037
Nov 5, 20251.401.501.301.401.40-830,646
Nov 4, 20251.401.401.361.401.40-1,004,289
Nov 3, 20251.401.501.301.401.405.66%3,255,982
Oct 31, 20251.301.401.281.331.331.92%1,140,884
Oct 30, 20251.301.351.261.301.30-3.70%998,050
Oct 29, 20251.251.351.271.351.358.00%1,809,543
Oct 28, 20251.251.301.201.251.254.17%3,662,376
Oct 27, 20251.231.251.201.201.20-2.04%1,397,460
Oct 24, 20251.231.251.211.231.23-1,363,441
Oct 23, 20251.251.351.151.231.23-2.00%3,310,925
Oct 22, 20251.231.301.221.251.252.04%1,302,331
Oct 21, 20251.281.271.201.231.23-3.92%625,604
Oct 20, 20251.251.351.221.281.282.00%2,292,531
Oct 17, 20251.301.351.201.251.25-3.85%2,450,651
Oct 16, 20251.251.331.231.301.304.00%2,925,157
Oct 15, 20251.331.321.201.251.25-5.66%2,225,665