1. Share Prices

  2. Kazera Global PLC (KZG)

1.40p+0.00 (+0.00%)05 Nov 2025, 15:37
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
Nov 5, 20251.40p1.50p1.30p1.40p830,646
Nov 4, 20251.40p1.40p1.36p1.40p1,004,289
Nov 3, 20251.40p1.50p1.30p1.40p3,255,982
Oct 31, 20251.30p1.40p1.27p1.32p1,140,883
Oct 30, 20251.30p1.35p1.26p1.30p998,050
Oct 29, 20251.25p1.34p1.27p1.35p1,809,543
Oct 28, 20251.25p1.30p1.20p1.25p3,662,375
Oct 27, 20251.23p1.25p1.20p1.20p1,397,460
Oct 24, 20251.23p1.25p1.21p1.23p1,363,440
Oct 23, 20251.25p1.35p1.15p1.23p3,310,925
Oct 22, 20251.23p1.30p1.22p1.25p1,302,331
Oct 21, 20251.27p1.27p1.20p1.23p625,604
Oct 20, 20251.25p1.35p1.22p1.27p2,292,531
Oct 17, 20251.30p1.35p1.20p1.25p2,450,651
Oct 16, 20251.25p1.33p1.23p1.30p2,925,157
Oct 15, 20251.32p1.32p1.20p1.25p2,225,665
Oct 14, 20251.30p1.40p1.21p1.32p4,162,555
Oct 13, 20251.32p1.40p1.25p1.30p1,113,364
Oct 10, 20251.35p1.35p1.20p1.30p4,847,107
Oct 9, 20251.32p1.40p1.30p1.35p1,164,374
Oct 8, 20251.38p1.45p1.27p1.32p2,560,565
Oct 7, 20251.38p1.40p1.32p1.38p356,972
Oct 6, 20251.40p1.45p1.32p1.38p2,326,525
Oct 3, 20251.40p1.45p1.35p1.40p125,007
Oct 2, 20251.45p1.50p1.34p1.40p3,224,223
Oct 1, 20251.45p1.50p1.40p1.45p854,170
Sep 30, 20251.55p1.60p1.40p1.45p2,849,199
Sep 29, 20251.55p1.60p1.50p1.55p780,106
Sep 26, 20251.55p1.60p1.51p1.55p2,010,922
Sep 25, 20251.50p1.65p1.51p1.55p3,124,249
Sep 24, 20251.45p1.55p1.41p1.48p1,713,458
Sep 23, 20251.55p1.60p1.40p1.45p4,422,086
Sep 22, 20251.60p1.61p1.50p1.55p2,771,310
Sep 19, 20251.60p1.70p1.50p1.60p312,060
Sep 18, 20251.60p1.70p1.52p1.60p841,370
Sep 17, 20251.63p1.70p1.50p1.60p1,363,105
Sep 16, 20251.63p1.60p1.60p1.63p1,025,000
Sep 15, 20251.65p1.70p1.55p1.63p1,608,294
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
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.