1. Share Prices

  2. Kazera Global PLC (KZG)

1.35p+0.00 (+0.00%)12 Dec 2025, 09:59
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
Dec 11, 20251.35p1.40p1.30p1.35p159,863
Dec 10, 20251.35p1.36p1.31p1.35p209,407
Dec 9, 20251.40p1.50p1.30p1.35p343,992
Dec 8, 20251.35p1.50p1.30p1.40p3,614,944
Dec 5, 20251.40p1.40p1.30p1.35p302,003
Dec 4, 20251.35p1.40p1.30p1.35p11,613,351
Dec 3, 20251.35p1.40p1.30p1.35p1,114,583
Dec 2, 20251.45p1.45p1.31p1.35p1,065,326
Dec 1, 20251.48p1.55p1.35p1.45p1,378,226
Nov 28, 20251.48p1.50p1.41p1.45p2,854,146
Nov 27, 20251.40p1.50p1.33p1.45p6,721,886
Nov 26, 20251.40p1.50p1.33p1.40p2,352,575
Nov 25, 20251.40p1.50p1.33p1.40p1,375,700
Nov 24, 20251.40p1.40p1.30p1.40p637,149
Nov 21, 20251.40p1.50p1.30p1.40p6,173,850
Nov 20, 20251.40p1.50p1.30p1.40p1,285,215
Nov 19, 20251.40p1.50p1.31p1.40p11,206,639
Nov 18, 20251.40p1.42p1.30p1.40p900,076
Nov 17, 20251.40p1.50p1.30p1.40p6,015,762
Nov 14, 20251.40p1.40p1.33p1.40p94,261
Nov 13, 20251.40p1.40p1.40p1.40p692,450
Nov 12, 20251.40p1.40p1.30p1.40p7,615,063
Nov 11, 20251.40p1.41p1.37p1.40p2,700,316
Nov 10, 20251.45p1.50p1.30p1.40p7,239,305
Nov 7, 20251.40p1.45p1.30p1.40p493,207
Nov 6, 20251.40p1.47p1.35p1.40p1,485,036
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, 20251.40p0.00p0.00p1.40p0
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
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04