Kazera Global plc (KZG.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1.3500+0.1500 (+12.50%)
At close: 4:29PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Oct 2021 | 1.2000 | 1.3690 | 1.1650 | 1.3500 | 1.3500 | 3,794,608 |
| 21 Oct 2021 | 1.2000 | 1.2340 | 1.1620 | 1.2000 | 1.2000 | 635,096 |
| 20 Oct 2021 | 1.1000 | 1.1950 | 1.1000 | 1.2000 | 1.2000 | 2,500,100 |
| 19 Oct 2021 | 1.1000 | 1.1450 | 1.0750 | 1.1000 | 1.1000 | 133,606 |
| 18 Oct 2021 | 1.1000 | 1.1450 | 1.1150 | 1.1000 | 1.1000 | 363,633 |
| 15 Oct 2021 | 1.1000 | 1.1150 | 1.0700 | 1.1000 | 1.1000 | 201,937 |
| 14 Oct 2021 | 1.1000 | 1.1170 | 1.0700 | 1.1000 | 1.1000 | 175,660 |
| 13 Oct 2021 | 1.1000 | 1.1190 | 1.0700 | 1.1000 | 1.1000 | 443,034 |
| 12 Oct 2021 | 1.0750 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 2,913,309 |
| 11 Oct 2021 | 1.1500 | 1.1370 | 1.0010 | 1.0750 | 1.0750 | 5,459,467 |
| 08 Oct 2021 | 1.1750 | 1.1950 | 1.1000 | 1.1500 | 1.1500 | 2,922,779 |
| 07 Oct 2021 | 1.2250 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 2,596,813 |
| 06 Oct 2021 | 1.2750 | 1.2800 | 1.2000 | 1.2250 | 1.2250 | 755,295 |
| 05 Oct 2021 | 1.2750 | 1.3500 | 1.2000 | 1.2750 | 1.2750 | 1,436,602 |
| 04 Oct 2021 | 1.3250 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 752,675 |
| 01 Oct 2021 | 1.3500 | 1.3500 | 1.2600 | 1.3250 | 1.3250 | 4,624,933 |
| 30 Sept 2021 | 1.3500 | 1.3900 | 1.3000 | 1.3500 | 1.3500 | 6,080,266 |
| 29 Sept 2021 | 1.2500 | 1.2750 | 1.2000 | 1.2750 | 1.2750 | 415,734 |
| 28 Sept 2021 | 1.2500 | 1.2870 | 1.2130 | 1.2500 | 1.2500 | 1,076,569 |
| 27 Sept 2021 | 1.2500 | 1.2900 | 1.2040 | 1.2500 | 1.2500 | 1,842,058 |
| 24 Sept 2021 | 1.2500 | 1.3400 | 1.2200 | 1.2500 | 1.2500 | 3,370,967 |
| 23 Sept 2021 | 1.2750 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 3,093,915 |
| 22 Sept 2021 | 1.3000 | 1.3000 | 1.2500 | 1.2750 | 1.2750 | 1,397,047 |
| 21 Sept 2021 | 1.3250 | 1.3500 | 1.2100 | 1.3000 | 1.3000 | 1,332,796 |
| 20 Sept 2021 | 1.4250 | 1.4500 | 1.3000 | 1.3250 | 1.3250 | 5,752,036 |
| 17 Sept 2021 | 1.3250 | 1.3200 | 1.2300 | 1.3100 | 1.3100 | 1,245,561 |
| 16 Sept 2021 | 1.3250 | 1.3250 | 1.3000 | 1.3250 | 1.3250 | 43,799 |
| 15 Sept 2021 | 1.3250 | 1.3450 | 1.3000 | 1.3250 | 1.3250 | 945,093 |
| 14 Sept 2021 | 1.5750 | 1.6000 | 1.1000 | 1.3250 | 1.3250 | 22,865,788 |
| 13 Sept 2021 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
| 10 Sept 2021 | 1.5250 | 1.5100 | 1.4110 | 1.5250 | 1.5250 | 271,240 |
| 09 Sept 2021 | 1.4750 | 1.6000 | 1.4550 | 1.5250 | 1.5250 | 636,219 |
| 08 Sept 2021 | 1.4750 | 1.4980 | 1.4500 | 1.4750 | 1.4750 | 510,204 |
| 07 Sept 2021 | 1.4750 | 1.6000 | 1.4000 | 1.4750 | 1.4750 | 10,725,790 |
| 06 Sept 2021 | 1.3750 | 1.4000 | 1.3000 | 1.3750 | 1.3750 | 1,527,959 |
| 03 Sept 2021 | 1.3750 | 1.3720 | 1.3500 | 1.3750 | 1.3750 | 190,150 |
| 02 Sept 2021 | 1.4750 | 1.4370 | 1.3200 | 1.3750 | 1.3750 | 2,800,364 |
| 01 Sept 2021 | 1.3500 | 1.4880 | 1.2500 | 1.4750 | 1.4750 | 7,569,210 |
| 31 Aug 2021 | 1.2250 | 1.2450 | 1.2450 | 1.2250 | 1.2250 | 296,834 |
| 27 Aug 2021 | 1.2250 | 1.2480 | 1.2040 | 1.2250 | 1.2250 | 270,000 |
| 26 Aug 2021 | 1.2250 | 1.2110 | 1.2110 | 1.2250 | 1.2250 | 150,000 |
| 25 Aug 2021 | 1.2250 | 1.2390 | 1.2000 | 1.2250 | 1.2250 | 1,218,226 |
| 24 Aug 2021 | 1.2250 | 1.2300 | 1.1600 | 1.2250 | 1.2250 | 1,558,204 |
| 23 Aug 2021 | 1.2250 | 1.2000 | 1.2000 | 1.2250 | 1.2250 | 200,000 |
| 20 Aug 2021 | 1.2250 | 1.2400 | 1.2000 | 1.2250 | 1.2250 | 265,452 |
| 19 Aug 2021 | 1.2250 | 1.2050 | 1.2000 | 1.2250 | 1.2250 | 300,672 |
| 18 Aug 2021 | 1.3000 | 1.2710 | 1.2000 | 1.2250 | 1.2250 | 1,230,591 |
| 17 Aug 2021 | 1.3000 | 1.2710 | 1.2710 | 1.3000 | 1.3000 | 250,000 |
| 16 Aug 2021 | 1.3000 | 1.3120 | 1.3120 | 1.3000 | 1.3000 | 79,218 |
| 13 Aug 2021 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 12 Aug 2021 | 1.3000 | 1.3210 | 1.2500 | 1.3000 | 1.3000 | 769,384 |
| 11 Aug 2021 | 1.3000 | 1.2560 | 1.2560 | 1.3000 | 1.3000 | 312,500 |
| 10 Aug 2021 | 1.3000 | 1.3160 | 1.2560 | 1.3000 | 1.3000 | 14,714 |
| 09 Aug 2021 | 1.3250 | 1.2820 | 1.2500 | 1.3000 | 1.3000 | 429,273 |
| 06 Aug 2021 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
| 05 Aug 2021 | 1.3250 | 1.2810 | 1.2810 | 1.3250 | 1.3250 | 14 |
| 04 Aug 2021 | 1.3250 | 1.3500 | 1.3500 | 1.3250 | 1.3250 | 35,000 |
| 03 Aug 2021 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 5,714 |
| 02 Aug 2021 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 11,358 |
| 30 Jul 2021 | 1.3250 | 1.3380 | 1.2750 | 1.3250 | 1.3250 | 105,585 |
| 29 Jul 2021 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
| 28 Jul 2021 | 1.3250 | 1.3250 | 1.2620 | 1.3250 | 1.3250 | 230,257 |
| 27 Jul 2021 | 1.3250 | 1.3170 | 1.3170 | 1.3250 | 1.3250 | 50,000 |
| 26 Jul 2021 | 1.3250 | 1.3250 | 1.2750 | 1.3250 | 1.3250 | 123,016 |
| 23 Jul 2021 | 1.3000 | 1.3380 | 1.3000 | 1.3250 | 1.3250 | 159,265 |
| 22 Jul 2021 | 1.2500 | 1.3000 | 1.2450 | 1.3000 | 1.3000 | 942,242 |
| 21 Jul 2021 | 1.3000 | 1.2600 | 1.2010 | 1.2500 | 1.2500 | 1,215,039 |
| 20 Jul 2021 | 1.3000 | 1.2700 | 1.2500 | 1.3000 | 1.3000 | 1,944,093 |
| 19 Jul 2021 | 1.2750 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 50,112 |
| 16 Jul 2021 | 1.2750 | 1.3000 | 1.2000 | 1.2750 | 1.2750 | 671,289 |
| 15 Jul 2021 | 1.2750 | 1.2500 | 1.2500 | 1.2750 | 1.2750 | 87,508 |
| 14 Jul 2021 | 1.3750 | 1.4000 | 1.2010 | 1.2750 | 1.2750 | 1,128,317 |
| 13 Jul 2021 | 1.3750 | 1.3800 | 1.3100 | 1.3750 | 1.3750 | 57,168 |
| 12 Jul 2021 | 1.3750 | 1.3300 | 1.3300 | 1.3750 | 1.3750 | 251,982 |
| 09 Jul 2021 | 1.3750 | 1.3900 | 1.3300 | 1.3750 | 1.3750 | 208,860 |
| 08 Jul 2021 | 1.3750 | 1.3950 | 1.3350 | 1.3750 | 1.3750 | 181,187 |
| 07 Jul 2021 | 1.3750 | 1.3950 | 1.3250 | 1.3750 | 1.3750 | 554,048 |
| 06 Jul 2021 | 1.4500 | 1.4000 | 1.3000 | 1.3750 | 1.3750 | 548,254 |
| 05 Jul 2021 | 1.5000 | 1.5500 | 1.4000 | 1.4500 | 1.4500 | 342,096 |
| 02 Jul 2021 | 1.5000 | 1.4900 | 1.4500 | 1.5000 | 1.5000 | 638,516 |
| 01 Jul 2021 | 1.5000 | 1.4500 | 1.4500 | 1.5000 | 1.5000 | 170,000 |
| 30 Jun 2021 | 1.5000 | 1.4900 | 1.4000 | 1.5000 | 1.5000 | 162,886 |
| 29 Jun 2021 | 1.4750 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 852,181 |
| 28 Jun 2021 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
| 25 Jun 2021 | 1.4750 | 1.5000 | 1.4000 | 1.4750 | 1.4750 | 357,021 |
| 24 Jun 2021 | 1.5000 | 1.5400 | 1.4500 | 1.4750 | 1.4750 | 912,620 |
| 23 Jun 2021 | 1.5500 | 1.5400 | 1.4600 | 1.5500 | 1.5500 | 383,196 |
| 22 Jun 2021 | 1.6250 | 1.6500 | 1.5000 | 1.5500 | 1.5500 | 1,637,880 |
| 21 Jun 2021 | 1.6250 | 1.6500 | 1.6000 | 1.6250 | 1.6250 | 370,149 |
| 18 Jun 2021 | 1.6250 | 1.6350 | 1.5300 | 1.6250 | 1.6250 | 139,640 |
| 17 Jun 2021 | 1.6250 | 1.6350 | 1.5600 | 1.6250 | 1.6250 | 716,675 |
| 16 Jun 2021 | 1.6250 | 1.6350 | 1.6350 | 1.6250 | 1.6250 | 39,709 |
| 15 Jun 2021 | 1.6500 | 1.6400 | 1.6000 | 1.6250 | 1.6250 | 1,264,189 |
| 14 Jun 2021 | 1.7500 | 1.7480 | 1.6000 | 1.6500 | 1.6500 | 728,969 |
| 11 Jun 2021 | 1.7500 | 1.7650 | 1.7000 | 1.7500 | 1.7500 | 165,205 |
| 10 Jun 2021 | 1.7500 | 1.8000 | 1.7100 | 1.7500 | 1.7500 | 849,000 |
| 09 Jun 2021 | 1.7000 | 1.8000 | 1.6350 | 1.7500 | 1.7500 | 704,286 |
| 08 Jun 2021 | 1.6750 | 1.8000 | 1.5630 | 1.7000 | 1.7000 | 895,221 |
| 07 Jun 2021 | 1.6750 | 1.7150 | 1.5600 | 1.6750 | 1.6750 | 977,190 |
| 04 Jun 2021 | 1.6750 | 1.7300 | 1.5800 | 1.6750 | 1.6750 | 185,035 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
