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 |