1.53p-0.10 (-6.15%)11 Jul 2025, 16:28
Kazera Global PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 1.63p | 1.58p | 1.50p | 1.52p | 2,817,332 |
Jul 10, 2025 | 1.63p | 1.61p | 1.55p | 1.63p | 96,484 |
Jul 9, 2025 | 1.63p | 1.70p | 1.55p | 1.63p | 122,834 |
Jul 8, 2025 | 1.63p | 1.61p | 1.55p | 1.63p | 780,076 |
Jul 7, 2025 | 1.63p | 1.62p | 1.62p | 1.63p | 277,279 |
Jul 4, 2025 | 1.63p | 1.63p | 1.55p | 1.63p | 278,666 |
Jul 3, 2025 | 1.63p | 1.70p | 1.55p | 1.63p | 687,834 |
Jul 2, 2025 | 1.65p | 1.70p | 1.57p | 1.63p | 852,198 |
Jul 1, 2025 | 1.65p | 1.65p | 1.60p | 1.65p | 48,008 |
Jun 30, 2025 | 1.65p | 1.70p | 1.60p | 1.65p | 1,006,291 |
Jun 27, 2025 | 1.70p | 1.80p | 1.60p | 1.65p | 749,968 |
Jun 26, 2025 | 1.75p | 1.80p | 1.60p | 1.70p | 23,220,885 |
Jun 25, 2025 | 1.73p | 1.80p | 1.70p | 1.75p | 1,017,011 |
Jun 24, 2025 | 1.73p | 1.79p | 1.62p | 1.73p | 321,550 |
Jun 23, 2025 | 1.73p | 1.80p | 1.65p | 1.73p | 3,654,731 |
Jun 20, 2025 | 1.73p | 1.72p | 1.72p | 1.73p | 187,527 |
Jun 19, 2025 | 1.68p | 1.79p | 1.60p | 1.73p | 1,887,510 |
Jun 18, 2025 | 1.70p | 1.70p | 1.64p | 1.65p | 491,696 |
Jun 17, 2025 | 1.68p | 1.70p | 1.65p | 1.68p | 449,691 |
Jun 16, 2025 | 1.65p | 1.71p | 1.60p | 1.68p | 1,458,186 |
Jun 13, 2025 | 1.65p | 1.70p | 1.60p | 1.65p | 1,397,792 |
Jun 12, 2025 | 1.65p | 1.73p | 1.60p | 1.65p | 294,140 |
Jun 11, 2025 | 1.65p | 1.64p | 1.60p | 1.65p | 1,104,007 |
Jun 10, 2025 | 1.65p | 1.70p | 1.60p | 1.65p | 602,533 |
Jun 9, 2025 | 1.68p | 1.70p | 1.60p | 1.65p | 1,014,816 |
Jun 6, 2025 | 1.68p | 1.75p | 1.60p | 1.68p | 440,900 |
Jun 5, 2025 | 1.65p | 1.75p | 1.60p | 1.68p | 3,456,555 |
Jun 4, 2025 | 1.68p | 1.75p | 1.55p | 1.65p | 799,496 |
Jun 3, 2025 | 1.68p | 1.68p | 1.60p | 1.68p | 174,022 |
Jun 2, 2025 | 1.68p | 1.70p | 1.64p | 1.68p | 500,787 |
May 30, 2025 | 1.68p | 1.75p | 1.65p | 1.68p | 1,363,907 |
May 29, 2025 | 1.63p | 1.73p | 1.55p | 1.68p | 1,199,150 |
May 28, 2025 | 1.60p | 1.70p | 1.50p | 1.63p | 1,293,316 |
May 27, 2025 | 1.55p | 1.70p | 1.50p | 1.60p | 1,351,981 |
May 23, 2025 | 1.70p | 1.75p | 1.51p | 1.55p | 8,804,633 |
May 22, 2025 | 1.70p | 1.75p | 1.65p | 1.70p | 1,840,044 |
May 21, 2025 | 1.73p | 1.80p | 1.65p | 1.70p | 2,826,751 |
May 20, 2025 | 1.80p | 1.85p | 1.65p | 1.73p | 3,589,112 |
May 19, 2025 | 2.05p | 2.20p | 1.63p | 1.80p | 8,336,277 |
May 16, 2025 | 2.05p | 2.20p | 1.90p | 2.05p | 64,242,177 |
May 15, 2025 | 2.05p | 2.20p | 1.90p | 2.05p | 3,077,336 |
May 14, 2025 | 2.05p | 2.20p | 1.90p | 2.05p | 792,570 |
May 13, 2025 | 2.15p | 2.30p | 2.00p | 2.05p | 376,347 |
May 12, 2025 | 2.15p | 2.30p | 2.00p | 2.15p | 2,747,360 |
May 9, 2025 | 1.90p | 2.30p | 1.80p | 2.16p | 8,104,804 |
May 8, 2025 | 1.95p | 2.10p | 1.80p | 1.90p | 401,369 |
May 7, 2025 | 2.15p | 2.30p | 1.80p | 1.95p | 42,686,797 |
May 6, 2025 | 1.63p | 1.85p | 1.57p | 1.78p | 8,442,840 |
May 2, 2025 | 1.73p | 1.80p | 1.60p | 1.63p | 3,208,336 |
May 1, 2025 | 1.73p | 1.80p | 1.65p | 1.73p | 2,189,510 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.