1.53p-0.10 (-6.15%)11 Jul 2025, 16:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kazera Global PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Jul 3, 20251.63p1.70p1.55p1.63p687,834
Jul 2, 20251.65p1.70p1.57p1.63p852,198
Jul 1, 20251.65p1.65p1.60p1.65p48,008
Jun 30, 20251.65p1.70p1.60p1.65p1,006,291
Jun 27, 20251.70p1.80p1.60p1.65p749,968
Jun 26, 20251.75p1.80p1.60p1.70p23,220,885
Jun 25, 20251.73p1.80p1.70p1.75p1,017,011
Jun 24, 20251.73p1.79p1.62p1.73p321,550
Jun 23, 20251.73p1.80p1.65p1.73p3,654,731
Jun 20, 20251.73p1.72p1.72p1.73p187,527
Jun 19, 20251.68p1.79p1.60p1.73p1,887,510
Jun 18, 20251.70p1.70p1.64p1.65p491,696
Jun 17, 20251.68p1.70p1.65p1.68p449,691
Jun 16, 20251.65p1.71p1.60p1.68p1,458,186
Jun 13, 20251.65p1.70p1.60p1.65p1,397,792
Jun 12, 20251.65p1.73p1.60p1.65p294,140
Jun 11, 20251.65p1.64p1.60p1.65p1,104,007
Jun 10, 20251.65p1.70p1.60p1.65p602,533
Jun 9, 20251.68p1.70p1.60p1.65p1,014,816
Jun 6, 20251.68p1.75p1.60p1.68p440,900
Jun 5, 20251.65p1.75p1.60p1.68p3,456,555
Jun 4, 20251.68p1.75p1.55p1.65p799,496
Jun 3, 20251.68p1.68p1.60p1.68p174,022
Jun 2, 20251.68p1.70p1.64p1.68p500,787
May 30, 20251.68p1.75p1.65p1.68p1,363,907
May 29, 20251.63p1.73p1.55p1.68p1,199,150
May 28, 20251.60p1.70p1.50p1.63p1,293,316
May 27, 20251.55p1.70p1.50p1.60p1,351,981
May 23, 20251.70p1.75p1.51p1.55p8,804,633
May 22, 20251.70p1.75p1.65p1.70p1,840,044
May 21, 20251.73p1.80p1.65p1.70p2,826,751
May 20, 20251.80p1.85p1.65p1.73p3,589,112
May 19, 20252.05p2.20p1.63p1.80p8,336,277
May 16, 20252.05p2.20p1.90p2.05p64,242,177
May 15, 20252.05p2.20p1.90p2.05p3,077,336
May 14, 20252.05p2.20p1.90p2.05p792,570
May 13, 20252.15p2.30p2.00p2.05p376,347
May 12, 20252.15p2.30p2.00p2.15p2,747,360
May 9, 20251.90p2.30p1.80p2.16p8,104,804
May 8, 20251.95p2.10p1.80p1.90p401,369
May 7, 20252.15p2.30p1.80p1.95p42,686,797
May 6, 20251.63p1.85p1.57p1.78p8,442,840
May 2, 20251.73p1.80p1.60p1.63p3,208,336
May 1, 20251.73p1.80p1.65p1.73p2,189,510
Showing 1 to 50 of 250
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00