1. Share Prices

  2. Kazera Global PLC (KZG)

1.65p+0.00 (+0.00%)12 Sep 2025, 15:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kazera Global PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 20251.65p1.70p1.60p1.65p731,650
Sep 11, 20251.65p1.70p1.60p1.65p701,092
Sep 10, 20251.70p1.75p1.67p1.65p2,598,453
Sep 9, 20251.68p1.80p1.66p1.70p3,054,337
Sep 8, 20251.65p1.75p1.60p1.68p1,454,327
Sep 5, 20251.63p1.79p1.60p1.70p3,186,356
Sep 4, 20251.70p1.67p1.55p1.63p1,600,072
Sep 3, 20251.73p1.80p1.64p1.70p433,358
Sep 2, 20251.68p1.80p1.60p1.73p12,415,192
Sep 1, 20251.63p1.63p1.58p1.63p282,775
Aug 29, 20251.63p1.63p1.55p1.63p294,484
Aug 28, 20251.63p1.70p1.52p1.63p308,586
Aug 27, 20251.63p1.70p1.55p1.63p520,679
Aug 26, 20251.70p1.70p1.55p1.63p885,460
Aug 22, 20251.73p1.80p1.65p1.70p404,191
Aug 21, 20251.73p1.80p1.65p1.73p7,166
Aug 20, 20251.73p1.67p1.67p1.73p563,505
Aug 19, 20251.73p1.72p1.72p1.73p66,666
Aug 18, 20251.73p1.72p1.67p1.73p430,753
Aug 15, 20251.73p1.80p1.65p1.73p1,133
Aug 14, 20251.77p1.85p1.67p1.73p501,350
Aug 13, 20251.77p1.85p1.70p1.77p71,801
Aug 12, 20251.80p1.85p1.70p1.77p456,920
Aug 11, 20251.80p1.76p1.70p1.80p553,849
Aug 8, 20251.77p1.75p1.70p1.80p381,178
Aug 7, 20251.80p1.85p1.70p1.77p456,581
Aug 6, 20251.80p1.78p1.70p1.80p456,776
Aug 5, 20251.80p1.72p1.71p1.80p550,000
Aug 4, 20251.82p1.90p1.71p1.80p7,808,051
Aug 1, 20251.70p1.90p1.65p1.82p8,576,623
Jul 31, 20251.63p1.75p1.55p1.68p1,635,141
Jul 30, 20251.63p1.66p1.58p1.63p1,060,151
Jul 29, 20251.55p1.69p1.50p1.63p2,902,695
Jul 28, 20251.55p1.59p1.50p1.55p2,397,374
Jul 25, 20251.55p1.52p1.47p1.47p589,260
Jul 24, 20251.55p1.63p1.50p1.63p1,611,005
Jul 23, 20251.55p1.60p1.50p1.51p1,484,103
Jul 22, 20251.52p1.55p1.50p1.52p840,064
Jul 21, 20251.53p1.53p1.47p1.52p702,945
Jul 18, 20251.52p1.53p1.50p1.52p244,474
Jul 17, 20251.55p1.60p1.50p1.52p935,520
Jul 16, 20251.52p1.58p1.50p1.55p2,736,716
Jul 15, 20251.52p1.54p1.50p1.52p461,141
Jul 14, 20251.52p1.54p1.51p1.52p58,008
Jul 11, 20251.63p1.58p1.50p1.52p2,817,332
Jul 10, 20251.63p1.61p1.55p1.63p96,484
Jul 9, 20251.63p1.70p1.55p1.63p122,834
Jul 8, 20251.63p1.61p1.55p1.63p780,076
Jul 7, 20251.63p1.62p1.62p1.63p277,279
Jul 4, 20251.63p1.63p1.55p1.63p278,666
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.