Kazera Global plc (AIM:KZG)
London
· Delayed Price · Currency is GBP · Price in GBX 1.200
+0.050 (4.35%)
Apr 28, 2026, 4:35 PM GMT
Kazera Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.17 | 1.28 | 1.15 | 1.28 | - | 11.30% | 1,646,164 |
| Apr 27, 2026 | 1.10 | 1.20 | 0.87 | 1.15 | 1.15 | -14.81% | 15,324,260 |
| Apr 24, 2026 | 1.18 | 1.40 | 1.10 | 1.35 | 1.35 | 14.89% | 11,026,700 |
| Apr 23, 2026 | 1.23 | 1.30 | 1.10 | 1.18 | 1.18 | -4.08% | 5,012,009 |
| Apr 22, 2026 | 1.05 | 1.30 | 1.00 | 1.23 | 1.23 | 16.67% | 5,025,339 |
| Apr 21, 2026 | 1.05 | 1.10 | 1.01 | 1.05 | 1.05 | - | 3,635,853 |
| Apr 20, 2026 | 1.20 | 1.30 | 0.97 | 1.05 | 1.05 | -12.50% | 13,403,160 |
| Apr 17, 2026 | 0.85 | 1.30 | 0.75 | 1.20 | 1.20 | 41.18% | 16,605,600 |
| Apr 16, 2026 | 0.85 | 0.88 | 0.80 | 0.85 | 0.85 | - | 1,789,713 |
| Apr 15, 2026 | 0.88 | 0.89 | 0.81 | 0.85 | 0.85 | -2.86% | 3,948,286 |
| Apr 14, 2026 | 0.83 | 0.95 | 0.75 | 0.88 | 0.88 | 6.06% | 2,846,259 |
| Apr 13, 2026 | 0.83 | 0.88 | 0.76 | 0.83 | 0.83 | 3.12% | 284,681 |
| Apr 10, 2026 | 0.80 | 0.90 | 0.70 | 0.80 | 0.80 | - | 14,385,140 |
| Apr 9, 2026 | 0.80 | 0.90 | 0.70 | 0.80 | 0.80 | - | 555,596 |
| Apr 8, 2026 | 0.73 | 0.88 | 0.72 | 0.80 | 0.80 | 10.50% | 1,848,321 |
| Apr 7, 2026 | 0.70 | 0.83 | 0.65 | 0.72 | 0.72 | 3.43% | 22,085,720 |
| Apr 2, 2026 | 0.65 | 0.75 | 0.62 | 0.70 | 0.70 | 7.69% | 6,599,470 |
| Apr 1, 2026 | 0.80 | 0.82 | 0.59 | 0.65 | 0.65 | -18.75% | 7,625,122 |
| Mar 31, 2026 | 0.92 | 0.95 | 0.75 | 0.80 | 0.80 | -15.79% | 6,239,790 |
| Mar 30, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 1,278,513 |
| Mar 27, 2026 | 0.93 | 1.05 | 0.86 | 0.95 | 0.95 | 2.70% | 5,015,762 |
| Mar 26, 2026 | 0.80 | 1.00 | 0.85 | 0.93 | 0.93 | 15.63% | 9,577,408 |
| Mar 25, 2026 | 0.80 | 0.85 | 0.78 | 0.80 | 0.80 | - | 885,602 |
| Mar 24, 2026 | 0.80 | 0.84 | 0.75 | 0.80 | 0.80 | - | 316,216 |
| Mar 23, 2026 | 0.83 | 0.85 | 0.75 | 0.80 | 0.80 | -3.03% | 3,323,309 |
| Mar 20, 2026 | 0.83 | 0.84 | 0.80 | 0.83 | 0.83 | - | 1,184,117 |
| Mar 19, 2026 | 0.83 | 0.85 | 0.80 | 0.83 | 0.83 | - | 541,002 |
| Mar 18, 2026 | 0.85 | 0.90 | 0.81 | 0.83 | 0.83 | -2.94% | 4,769,984 |
| Mar 17, 2026 | 0.93 | 0.93 | 0.81 | 0.85 | 0.85 | -8.11% | 2,470,473 |
| Mar 16, 2026 | 0.93 | 0.90 | 0.85 | 0.93 | 0.93 | - | 1,580,260 |
| Mar 13, 2026 | 0.95 | 1.00 | 0.85 | 0.93 | 0.93 | -2.63% | 951,560 |
| Mar 12, 2026 | 0.93 | 1.00 | 0.93 | 0.95 | 0.95 | 2.70% | 608,228 |
| Mar 11, 2026 | 0.93 | 1.00 | 0.93 | 0.93 | 0.93 | - | 185,935 |
| Mar 10, 2026 | 0.88 | 1.00 | 0.87 | 0.93 | 0.93 | 5.71% | 523,433 |
| Mar 9, 2026 | 0.93 | 0.95 | 0.81 | 0.88 | 0.88 | -5.41% | 4,752,216 |
| Mar 6, 2026 | 0.98 | 1.00 | 0.93 | 0.93 | 0.93 | -5.13% | 688,505 |
| Mar 5, 2026 | 0.95 | 1.00 | 0.94 | 0.98 | 0.98 | 2.63% | 1,931,263 |
| Mar 4, 2026 | 0.95 | 1.03 | 0.91 | 0.95 | 0.95 | - | 4,532,450 |
| Mar 3, 2026 | 1.13 | 1.12 | 0.94 | 0.95 | 0.95 | -15.56% | 4,274,486 |
| Mar 2, 2026 | 1.13 | 1.20 | 1.11 | 1.13 | 1.13 | - | 1,027,341 |
| Feb 27, 2026 | 1.13 | 1.14 | 1.05 | 1.13 | 1.13 | - | 190,068 |
| Feb 26, 2026 | 1.08 | 1.20 | 1.07 | 1.13 | 1.13 | 4.65% | 1,072,266 |
| Feb 25, 2026 | 1.08 | 1.15 | 1.00 | 1.08 | 1.08 | - | 509,514 |
| Feb 24, 2026 | 1.13 | 1.15 | 1.05 | 1.08 | 1.08 | -4.44% | 857,494 |
| Feb 23, 2026 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | -2.17% | 1,905,437 |
| Feb 20, 2026 | 1.15 | 1.16 | 1.10 | 1.15 | 1.15 | - | 1,160,536 |
| Feb 19, 2026 | 1.13 | 1.17 | 1.11 | 1.15 | 1.15 | 2.22% | 1,855,603 |
| Feb 18, 2026 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | - | 730,971 |
| Feb 17, 2026 | 1.15 | 1.20 | 1.10 | 1.13 | 1.13 | -2.17% | 1,730,963 |
| Feb 16, 2026 | 1.18 | 1.20 | 1.15 | 1.15 | 1.15 | -2.13% | 920,524 |
| Feb 13, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -2.08% | 10,828,570 |
| Feb 12, 2026 | 1.25 | 1.20 | 1.15 | 1.20 | 1.20 | -4.00% | 956,196 |
| Feb 11, 2026 | 1.25 | 1.24 | 1.16 | 1.25 | 1.25 | 8.70% | 2,977,605 |
| Feb 10, 2026 | 1.15 | 1.16 | 1.10 | 1.15 | 1.15 | - | 163,121 |
| Feb 9, 2026 | 1.15 | 1.17 | 1.11 | 1.15 | 1.15 | - | 2,127,946 |
| Feb 6, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 483,638 |
| Feb 5, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 1,694,646 |
| Feb 4, 2026 | 1.13 | 1.20 | 1.07 | 1.15 | 1.15 | 2.22% | 2,678,029 |
| Feb 3, 2026 | 1.10 | 1.20 | 1.11 | 1.13 | 1.13 | 2.27% | 50,200 |
| Feb 2, 2026 | 1.08 | 1.15 | 1.07 | 1.10 | 1.10 | 2.33% | 378,401 |
| Jan 30, 2026 | 1.10 | 1.10 | 1.00 | 1.08 | 1.08 | -2.27% | 4,419,311 |
| Jan 29, 2026 | 1.15 | 1.20 | 1.10 | 1.10 | 1.10 | -4.35% | 303,632 |
| Jan 28, 2026 | 1.13 | 1.20 | 1.05 | 1.15 | 1.15 | 2.22% | 3,274,731 |
| Jan 27, 2026 | 1.13 | 1.16 | 1.05 | 1.13 | 1.13 | - | 229,290 |
| Jan 26, 2026 | 1.13 | 1.20 | 1.07 | 1.13 | 1.13 | - | 1,993,762 |
| Jan 23, 2026 | 1.08 | 1.15 | 1.05 | 1.13 | 1.13 | 7.14% | 1,092,048 |
| Jan 22, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 4,771,672 |
| Jan 21, 2026 | 1.03 | 1.10 | 0.96 | 1.05 | 1.05 | 2.44% | 1,527,878 |
| Jan 20, 2026 | 1.05 | 1.08 | 0.93 | 1.03 | 1.03 | -2.38% | 5,874,717 |
| Jan 19, 2026 | 1.08 | 1.10 | 1.00 | 1.05 | 1.05 | -2.33% | 2,071,133 |
| Jan 16, 2026 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | - | 1,199,516 |
| Jan 15, 2026 | 1.13 | 1.15 | 1.05 | 1.08 | 1.08 | -4.44% | 1,633,382 |
| Jan 14, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | - | 3,030,911 |
| Jan 13, 2026 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | - | 1,933,767 |
| Jan 12, 2026 | 1.13 | 1.14 | 1.10 | 1.13 | 1.13 | - | 1,556,894 |
| Jan 9, 2026 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | - | 277,344 |
| Jan 8, 2026 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | - | 1,149,151 |
| Jan 7, 2026 | 1.15 | 1.20 | 1.10 | 1.13 | 1.13 | -2.17% | 6,615,937 |
| Jan 6, 2026 | 1.15 | 1.19 | 1.11 | 1.15 | 1.15 | - | 1,878,345 |
| Jan 5, 2026 | 1.23 | 1.25 | 1.10 | 1.15 | 1.15 | -6.12% | 6,938,596 |
| Jan 2, 2026 | 1.23 | 1.24 | 1.24 | 1.23 | 1.23 | - | 579,702 |
| Dec 31, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Dec 30, 2025 | 1.23 | 1.24 | 1.20 | 1.23 | 1.23 | - | 1,345,893 |
| Dec 29, 2025 | 1.30 | 1.30 | 1.20 | 1.23 | 1.23 | -5.77% | 3,964,383 |
| Dec 24, 2025 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | - | 323,939 |
| Dec 23, 2025 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | - | 885,374 |
| Dec 22, 2025 | 1.28 | 1.35 | 1.25 | 1.30 | 1.30 | - | 387,973 |
| Dec 19, 2025 | 1.28 | 1.35 | 1.25 | 1.30 | 1.30 | - | 1,128,326 |
| Dec 18, 2025 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | - | 1,271,137 |
| Dec 17, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 893,829 |
| Dec 16, 2025 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | -5.66% | 1,649,661 |
| Dec 15, 2025 | 1.35 | 1.36 | 1.20 | 1.33 | 1.33 | -1.85% | 1,122,516 |
| Dec 12, 2025 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 77,020 |
| Dec 11, 2025 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 159,864 |
| Dec 10, 2025 | 1.35 | 1.36 | 1.31 | 1.35 | 1.35 | - | 209,407 |
| Dec 9, 2025 | 1.40 | 1.50 | 1.30 | 1.35 | 1.35 | -3.57% | 343,993 |
| Dec 8, 2025 | 1.35 | 1.50 | 1.30 | 1.40 | 1.40 | 3.70% | 3,614,945 |
| 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 |