1. Share Prices

  2. Kazera Global PLC (KZG)

1.80p+0.00 (+0.00%)05 Aug 2025, 17:12
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
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
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
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.