How market chaos has impacted UK household finances

Pensions, mortgages and energy bills were all affected by the market's wild ride

Kazera Global plc (KZG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

0.8250

0.0000

(0.00%)

As of 05:51PM BST. Market open.

Time period:

30 Sept 2021 - 30 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2022	0.8499	0.8499	0.8000	0.8250	0.8250	7,172,299
28 Sept 2022	0.8250	0.8600	0.8200	0.8250	0.8250	6,847,284
27 Sept 2022	0.8250	0.8500	0.8300	0.8250	0.8250	6,737,754
26 Sept 2022	0.8250	0.8490	0.8270	0.8290	0.8290	876,803
23 Sept 2022	0.8250	0.8500	0.8260	0.8250	0.8250	5,095,832
22 Sept 2022	0.8750	0.8530	0.8150	0.8250	0.8250	221,224
21 Sept 2022	0.8750	0.8800	0.8500	0.8500	0.8500	2,406,051
20 Sept 2022	0.8750	0.8870	0.8530	0.8750	0.8750	2,247,351
16 Sept 2022	0.8750	0.8900	0.8660	0.8750	0.8750	1,266,517
15 Sept 2022	0.8750	0.8900	0.8660	0.8750	0.8750	130,442
14 Sept 2022	0.8750	0.8900	0.8660	0.8750	0.8750	1,589,089
13 Sept 2022	0.9250	0.9300	0.8620	0.8750	0.8750	1,850,294
12 Sept 2022	0.9100	0.9380	0.9010	0.9250	0.9250	1,085,032
09 Sept 2022	0.9750	0.9390	0.9110	0.9500	0.9500	2,261,892
08 Sept 2022	0.9000	0.9700	0.9000	0.9750	0.9750	3,519,896
07 Sept 2022	0.9000	0.9300	0.8800	0.9000	0.9000	1,632,410
06 Sept 2022	0.8750	0.9100	0.8550	0.9000	0.9000	3,189,854
05 Sept 2022	0.9250	0.9500	0.8550	0.8750	0.8750	1,085,541
02 Sept 2022	0.9250	0.9500	0.8700	0.9250	0.9250	1,976,316
01 Sept 2022	0.9500	1.0000	0.8600	0.9250	0.9250	6,234,908
31 Aug 2022	0.9250	1.0350	0.9200	0.9500	0.9500	14,995,599
30 Aug 2022	0.9000	0.9500	0.8500	0.9000	0.9000	247,970
26 Aug 2022	0.9000	0.8900	0.8500	0.9000	0.9000	442,455
25 Aug 2022	0.9000	0.9500	0.8500	0.9000	0.9000	1,673,662
24 Aug 2022	0.8500	0.9000	0.8570	0.9000	0.9000	1,520,352
23 Aug 2022	0.9250	0.8670	0.8600	0.8500	0.8500	1,000,000
22 Aug 2022	0.9250	0.9200	0.9000	0.9250	0.9250	213,990
19 Aug 2022	0.9250	0.9000	0.9000	0.9250	0.9250	234,688
18 Aug 2022	0.9250	0.9000	0.9000	0.9250	0.9250	338,620
17 Aug 2022	0.9750	0.9890	0.9020	0.9250	0.9250	2,288,396
16 Aug 2022	0.9750	1.0000	0.9630	0.9750	0.9750	6,080,807
15 Aug 2022	0.9250	1.0000	0.9040	0.9750	0.9750	10,461,672
12 Aug 2022	0.9000	0.9500	0.9110	0.9250	0.9250	2,217,629
11 Aug 2022	0.9000	0.9500	0.9000	0.9250	0.9250	826,963
10 Aug 2022	0.9000	0.9500	0.9000	0.9250	0.9250	401,019
09 Aug 2022	0.9000	0.9160	0.8720	0.9000	0.9000	1,116,079
08 Aug 2022	0.9250	0.9050	0.8670	0.9000	0.9000	1,893,542
05 Aug 2022	0.9250	0.9400	0.9000	0.9250	0.9250	2,372,425
04 Aug 2022	0.9250	0.9500	0.9000	0.9250	0.9250	2,743,427
03 Aug 2022	0.9250	0.9500	0.9000	0.9250	0.9250	2,263,973
02 Aug 2022	0.9750	0.9500	0.9030	0.9250	0.9250	1,246,860
01 Aug 2022	0.9800	0.9680	0.9200	0.9750	0.9750	2,833,226
29 Jul 2022	0.9760	1.0000	0.9300	0.9750	0.9750	3,930,069
28 Jul 2022	1.0000	1.1000	0.9500	0.9760	0.9760	18,461,300
27 Jul 2022	0.9500	1.0000	0.9000	0.9500	0.9500	8,981,797
26 Jul 2022	0.9000	1.0500	0.8870	0.9500	0.9500	17,953,573
25 Jul 2022	0.9700	0.9900	0.8710	0.9000	0.9000	9,281,439
22 Jul 2022	0.8750	0.9900	0.8070	0.9700	0.9700	35,722,629
21 Jul 2022	0.8750	0.9000	0.8500	0.8700	0.8700	4,732,875
20 Jul 2022	0.9500	1.0910	0.8520	0.8750	0.8750	114,478,114
19 Jul 2022	0.8250	0.9000	0.7500	0.8250	0.8250	5,206,587
18 Jul 2022	0.8000	0.8500	0.7510	0.8000	0.8000	250,588
15 Jul 2022	0.8000	0.8330	0.8330	0.8000	0.8000	2,162
14 Jul 2022	0.7750	0.8250	0.7500	0.8000	0.8000	2,395,749
13 Jul 2022	0.7750	0.8000	0.7530	0.7750	0.7750	2,130,079
12 Jul 2022	0.7250	0.7650	0.7090	0.7500	0.7500	4,219,989
11 Jul 2022	0.7250	0.7390	0.7100	0.7250	0.7250	122,353
08 Jul 2022	0.7250	0.7390	0.7390	0.7250	0.7250	6,500
07 Jul 2022	0.7250	0.7380	0.7010	0.7250	0.7250	895,815
06 Jul 2022	0.7250	0.7380	0.7000	0.7250	0.7250	307,544
05 Jul 2022	0.7250	0.7110	0.7000	0.7250	0.7250	2,349,845
04 Jul 2022	0.7750	0.7530	0.7060	0.7250	0.7250	580,120
01 Jul 2022	0.7750	0.7560	0.7550	0.7750	0.7750	550,000
30 Jun 2022	0.8000	0.7670	0.7560	0.7750	0.7750	919,450
29 Jun 2022	0.8250	0.8350	0.7670	0.7750	0.7750	1,269,042
28 Jun 2022	0.9250	0.8500	0.8000	0.8250	0.8250	1,266,400
27 Jun 2022	0.9250	0.9100	0.9000	0.9250	0.9250	699,836
24 Jun 2022	0.9250	0.9000	0.9000	0.9250	0.9250	1,165,338
23 Jun 2022	0.9250	0.9000	0.9000	0.9250	0.9250	191,490
22 Jun 2022	0.9250	0.9250	0.9000	0.9250	0.9250	1,213,475
21 Jun 2022	0.9250	1.0000	0.9000	0.9250	0.9250	30,681,153
20 Jun 2022	0.9250	0.9000	0.9000	0.9250	0.9250	305,555
17 Jun 2022	0.9250	0.9250	0.9250	0.9250	0.9250	-
16 Jun 2022	0.9250	0.9350	0.9000	0.9250	0.9250	17,995
15 Jun 2022	0.9250	0.9500	0.9000	0.9250	0.9250	2,183,578
14 Jun 2022	0.9250	0.9250	0.9250	0.9250	0.9250	-
13 Jun 2022	0.9500	0.9000	0.9000	0.9250	0.9250	10,000
10 Jun 2022	0.9500	0.9950	0.9020	0.9500	0.9500	1,421,460
09 Jun 2022	0.8500	1.0000	0.8800	0.9500	0.9500	7,453,230
08 Jun 2022	0.8750	0.8600	0.7300	0.8500	0.8500	6,323,896
07 Jun 2022	0.8750	0.8650	0.8100	0.8750	0.8750	2,504,820
06 Jun 2022	0.8750	0.9000	0.8500	0.8750	0.8750	5,130,398
01 Jun 2022	0.8750	0.8700	0.8500	0.8750	0.8750	5,030,899
31 May 2022	0.8750	1.0000	0.8650	0.8750	0.8750	4,800,000
30 May 2022	0.8750	0.9000	0.8500	0.8750	0.8750	5,800,000
27 May 2022	0.8750	0.8660	0.8530	0.8750	0.8750	399,043
26 May 2022	0.8500	0.9000	0.8500	0.8750	0.8750	2,200,111
25 May 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
24 May 2022	0.8750	0.9000	0.8000	0.8500	0.8500	4,336,444
23 May 2022	0.8750	0.8500	0.8500	0.8750	0.8750	47,625
20 May 2022	0.8750	0.8530	0.8530	0.8750	0.8750	225,000
19 May 2022	0.8750	0.9000	0.8780	0.8750	0.8750	2,950,000
18 May 2022	0.8750	0.8750	0.8750	0.8750	0.8750	-
17 May 2022	0.8750	0.8800	0.8800	0.8750	0.8750	3,182
16 May 2022	0.8750	0.8880	0.8510	0.8750	0.8750	139,445
13 May 2022	0.8750	0.8900	0.8510	0.8750	0.8750	368,046
12 May 2022	0.8900	0.8620	0.8500	0.8750	0.8750	530,453
11 May 2022	0.8750	0.9300	0.8600	0.8900	0.8900	9,107,514
10 May 2022	0.8250	0.9000	0.8000	0.8750	0.8750	7,409
09 May 2022	0.9250	0.9300	0.8010	0.8250	0.8250	1,068,615
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1006,883.32+1.73(+0.03%)

FTSE 25016,923.59+133.19(+0.79%)

AIM800.47+2.08(+0.26%)

GBP/EUR1.1345+0.0021(+0.18%)

GBP/USD1.1083-0.0040(-0.36%)

BTC-GBP17,486.30-98.32(-0.56%)

How market chaos has impacted UK household finances

Kazera Global plc (KZG.L)

FTSE 100
6,883.32
+1.73(+0.03%)

FTSE 250
16,923.59
+133.19(+0.79%)

AIM
800.47
+2.08(+0.26%)

GBP/EUR
1.1345
+0.0021(+0.18%)

GBP/USD
1.1083
-0.0040(-0.36%)

BTC-GBP
17,486.30
-98.32(-0.56%)