Kazera Global plc (AIM:KZG)
London
· Delayed Price · Currency is GBP · Price in GBX 1.350
0.00 (0.00%)
At close: Dec 5, 2025
Kazera Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.40 | 1.40 | 1.30 | 1.35 | 1.35 | - | 302,004 |
| Dec 4, 2025 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 11,613,350 |
| Dec 3, 2025 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 1,114,583 |
| Dec 2, 2025 | 1.45 | 1.45 | 1.31 | 1.35 | 1.35 | -6.90% | 1,065,326 |
| Dec 1, 2025 | 1.48 | 1.55 | 1.35 | 1.45 | 1.45 | - | 1,378,227 |
| Nov 28, 2025 | 1.48 | 1.50 | 1.41 | 1.45 | 1.45 | - | 2,854,146 |
| Nov 27, 2025 | 1.40 | 1.50 | 1.33 | 1.45 | 1.45 | 3.57% | 6,721,886 |
| Nov 26, 2025 | 1.40 | 1.50 | 1.33 | 1.40 | 1.40 | - | 2,352,575 |
| Nov 25, 2025 | 1.40 | 1.50 | 1.33 | 1.40 | 1.40 | - | 1,375,700 |
| Nov 24, 2025 | 1.40 | 1.40 | 1.30 | 1.40 | 1.40 | - | 637,149 |
| Nov 21, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 6,173,850 |
| Nov 20, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 1,285,216 |
| Nov 19, 2025 | 1.40 | 1.50 | 1.31 | 1.40 | 1.40 | - | 11,206,630 |
| Nov 18, 2025 | 1.40 | 1.42 | 1.30 | 1.40 | 1.40 | - | 900,077 |
| Nov 17, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 6,015,762 |
| Nov 14, 2025 | 1.40 | 1.40 | 1.33 | 1.40 | 1.40 | - | 94,261 |
| Nov 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 692,450 |
| Nov 12, 2025 | 1.40 | 1.40 | 1.30 | 1.40 | 1.40 | - | 7,615,063 |
| Nov 11, 2025 | 1.40 | 1.41 | 1.37 | 1.40 | 1.40 | - | 2,700,316 |
| Nov 10, 2025 | 1.45 | 1.50 | 1.30 | 1.40 | 1.40 | - | 7,239,306 |
| Nov 7, 2025 | 1.40 | 1.45 | 1.30 | 1.40 | 1.40 | - | 493,207 |
| Nov 6, 2025 | 1.40 | 1.47 | 1.35 | 1.40 | 1.40 | - | 1,485,037 |
| Nov 5, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 830,646 |
| Nov 4, 2025 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | - | 1,004,289 |
| Nov 3, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | 5.66% | 3,255,982 |
| Oct 31, 2025 | 1.30 | 1.40 | 1.28 | 1.33 | 1.33 | 1.92% | 1,140,884 |
| Oct 30, 2025 | 1.30 | 1.35 | 1.26 | 1.30 | 1.30 | -3.70% | 998,050 |
| Oct 29, 2025 | 1.25 | 1.35 | 1.27 | 1.35 | 1.35 | 8.00% | 1,809,543 |
| Oct 28, 2025 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | 4.17% | 3,662,376 |
| Oct 27, 2025 | 1.23 | 1.25 | 1.20 | 1.20 | 1.20 | -2.04% | 1,397,460 |
| Oct 24, 2025 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | - | 1,363,441 |
| Oct 23, 2025 | 1.25 | 1.35 | 1.15 | 1.23 | 1.23 | -2.00% | 3,310,925 |
| Oct 22, 2025 | 1.23 | 1.30 | 1.22 | 1.25 | 1.25 | 2.04% | 1,302,331 |
| Oct 21, 2025 | 1.28 | 1.27 | 1.20 | 1.23 | 1.23 | -3.92% | 625,604 |
| Oct 20, 2025 | 1.25 | 1.35 | 1.22 | 1.28 | 1.28 | 2.00% | 2,292,531 |
| Oct 17, 2025 | 1.30 | 1.35 | 1.20 | 1.25 | 1.25 | -3.85% | 2,450,651 |
| Oct 16, 2025 | 1.25 | 1.33 | 1.23 | 1.30 | 1.30 | 4.00% | 2,925,157 |
| Oct 15, 2025 | 1.33 | 1.32 | 1.20 | 1.25 | 1.25 | -5.66% | 2,225,665 |
| Oct 14, 2025 | 1.30 | 1.40 | 1.21 | 1.33 | 1.33 | 1.92% | 4,162,556 |
| Oct 13, 2025 | 1.33 | 1.40 | 1.25 | 1.30 | 1.30 | - | 1,113,365 |
| Oct 10, 2025 | 1.35 | 1.35 | 1.20 | 1.30 | 1.30 | -3.70% | 4,847,108 |
| Oct 9, 2025 | 1.33 | 1.40 | 1.30 | 1.35 | 1.35 | 1.89% | 1,164,375 |
| Oct 8, 2025 | 1.38 | 1.45 | 1.27 | 1.33 | 1.33 | -3.64% | 2,560,565 |
| Oct 7, 2025 | 1.38 | 1.40 | 1.33 | 1.38 | 1.38 | - | 356,972 |
| Oct 6, 2025 | 1.40 | 1.45 | 1.32 | 1.38 | 1.38 | -1.79% | 2,326,526 |
| Oct 3, 2025 | 1.40 | 1.45 | 1.35 | 1.40 | 1.40 | - | 125,008 |
| Oct 2, 2025 | 1.45 | 1.50 | 1.34 | 1.40 | 1.40 | -3.45% | 3,224,224 |
| Oct 1, 2025 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 854,170 |
| Sep 30, 2025 | 1.55 | 1.60 | 1.40 | 1.45 | 1.45 | -6.45% | 2,849,199 |
| Sep 29, 2025 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | - | 780,106 |
| Sep 26, 2025 | 1.55 | 1.60 | 1.51 | 1.55 | 1.55 | - | 2,010,922 |
| Sep 25, 2025 | 1.50 | 1.65 | 1.52 | 1.55 | 1.55 | 5.08% | 3,124,250 |
| Sep 24, 2025 | 1.45 | 1.55 | 1.41 | 1.48 | 1.48 | 1.72% | 1,713,458 |
| Sep 23, 2025 | 1.55 | 1.60 | 1.40 | 1.45 | 1.45 | -6.45% | 4,422,086 |
| Sep 22, 2025 | 1.60 | 1.62 | 1.50 | 1.55 | 1.55 | -3.13% | 2,771,311 |
| Sep 19, 2025 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 312,060 |
| Sep 18, 2025 | 1.60 | 1.70 | 1.52 | 1.60 | 1.60 | - | 841,370 |
| Sep 17, 2025 | 1.63 | 1.70 | 1.50 | 1.60 | 1.60 | -1.54% | 1,363,105 |
| Sep 16, 2025 | 1.63 | 1.60 | 1.60 | 1.63 | 1.63 | - | 1,025,000 |
| Sep 15, 2025 | 1.65 | 1.70 | 1.55 | 1.63 | 1.63 | -1.52% | 1,608,295 |
| Sep 12, 2025 | 1.65 | 1.70 | 1.60 | 1.65 | 1.65 | - | 731,650 |
| Sep 11, 2025 | 1.65 | 1.70 | 1.60 | 1.65 | 1.65 | - | 701,092 |
| Sep 10, 2025 | 1.70 | 1.75 | 1.67 | 1.65 | 1.65 | -2.94% | 2,598,453 |
| Sep 9, 2025 | 1.68 | 1.80 | 1.66 | 1.70 | 1.70 | 1.49% | 3,054,337 |
| Sep 8, 2025 | 1.65 | 1.75 | 1.60 | 1.68 | 1.68 | -1.47% | 1,454,327 |
| Sep 5, 2025 | 1.63 | 1.79 | 1.60 | 1.70 | 1.70 | 4.62% | 3,186,357 |
| Sep 4, 2025 | 1.70 | 1.67 | 1.55 | 1.63 | 1.63 | -4.41% | 1,600,072 |
| Sep 3, 2025 | 1.73 | 1.80 | 1.64 | 1.70 | 1.70 | -1.45% | 433,359 |
| Sep 2, 2025 | 1.68 | 1.80 | 1.60 | 1.73 | 1.73 | 6.15% | 12,415,190 |
| Sep 1, 2025 | 1.63 | 1.63 | 1.58 | 1.63 | 1.63 | - | 282,775 |
| Aug 29, 2025 | 1.63 | 1.63 | 1.55 | 1.63 | 1.63 | - | 294,485 |
| Aug 28, 2025 | 1.63 | 1.70 | 1.52 | 1.63 | 1.63 | - | 308,586 |
| Aug 27, 2025 | 1.63 | 1.70 | 1.55 | 1.63 | 1.63 | - | 520,680 |
| Aug 26, 2025 | 1.70 | 1.70 | 1.55 | 1.63 | 1.63 | -4.41% | 885,460 |
| Aug 22, 2025 | 1.73 | 1.80 | 1.65 | 1.70 | 1.70 | -1.45% | 404,191 |
| Aug 21, 2025 | 1.73 | 1.80 | 1.65 | 1.73 | 1.73 | - | 7,167 |
| Aug 20, 2025 | 1.73 | 1.67 | 1.67 | 1.73 | 1.73 | - | 563,505 |
| Aug 19, 2025 | 1.73 | 1.72 | 1.72 | 1.73 | 1.73 | - | 66,666 |
| Aug 18, 2025 | 1.73 | 1.72 | 1.67 | 1.73 | 1.73 | - | 430,753 |
| Aug 15, 2025 | 1.73 | 1.80 | 1.65 | 1.73 | 1.73 | - | 1,133 |
| Aug 14, 2025 | 1.78 | 1.85 | 1.67 | 1.73 | 1.73 | -2.82% | 501,350 |
| Aug 13, 2025 | 1.78 | 1.85 | 1.70 | 1.78 | 1.78 | - | 71,802 |
| Aug 12, 2025 | 1.80 | 1.85 | 1.70 | 1.78 | 1.78 | -1.39% | 456,920 |
| Aug 11, 2025 | 1.80 | 1.76 | 1.70 | 1.80 | 1.80 | - | 553,849 |
| Aug 8, 2025 | 1.78 | 1.75 | 1.70 | 1.80 | 1.80 | 1.41% | 381,178 |
| Aug 7, 2025 | 1.80 | 1.85 | 1.70 | 1.78 | 1.78 | -1.39% | 456,581 |
| Aug 6, 2025 | 1.80 | 1.78 | 1.70 | 1.80 | 1.80 | - | 456,776 |
| Aug 5, 2025 | 1.80 | 1.72 | 1.71 | 1.80 | 1.80 | - | 550,000 |
| Aug 4, 2025 | 1.83 | 1.90 | 1.71 | 1.80 | 1.80 | -1.37% | 7,808,051 |
| Aug 1, 2025 | 1.70 | 1.90 | 1.65 | 1.83 | 1.83 | 8.96% | 8,576,623 |
| Jul 31, 2025 | 1.63 | 1.75 | 1.55 | 1.68 | 1.68 | 3.08% | 1,635,141 |
| Jul 30, 2025 | 1.63 | 1.66 | 1.58 | 1.63 | 1.63 | - | 1,060,151 |
| Jul 29, 2025 | 1.55 | 1.69 | 1.50 | 1.63 | 1.63 | 4.84% | 2,902,695 |
| Jul 28, 2025 | 1.55 | 1.59 | 1.50 | 1.55 | 1.55 | 5.44% | 2,397,374 |
| Jul 25, 2025 | 1.55 | 1.52 | 1.47 | 1.47 | 1.47 | -9.82% | 589,260 |
| Jul 24, 2025 | 1.55 | 1.63 | 1.50 | 1.63 | 1.63 | 7.95% | 1,611,005 |
| Jul 23, 2025 | 1.55 | 1.60 | 1.50 | 1.51 | 1.51 | -0.66% | 1,484,103 |
| Jul 22, 2025 | 1.53 | 1.55 | 1.50 | 1.52 | 1.52 | -0.33% | 840,065 |
| Jul 21, 2025 | 1.53 | 1.53 | 1.47 | 1.53 | 1.53 | - | 702,945 |
| Jul 18, 2025 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | - | 244,474 |