UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20211.20001.36901.16501.35001.35003,794,608
21 Oct 20211.20001.23401.16201.20001.2000635,096
20 Oct 20211.10001.19501.10001.20001.20002,500,100
19 Oct 20211.10001.14501.07501.10001.1000133,606
18 Oct 20211.10001.14501.11501.10001.1000363,633
15 Oct 20211.10001.11501.07001.10001.1000201,937
14 Oct 20211.10001.11701.07001.10001.1000175,660
13 Oct 20211.10001.11901.07001.10001.1000443,034
12 Oct 20211.07501.12001.07001.10001.10002,913,309
11 Oct 20211.15001.13701.00101.07501.07505,459,467
08 Oct 20211.17501.19501.10001.15001.15002,922,779
07 Oct 20211.22501.20001.15001.20001.20002,596,813
06 Oct 20211.27501.28001.20001.22501.2250755,295
05 Oct 20211.27501.35001.20001.27501.27501,436,602
04 Oct 20211.32501.32001.26001.30001.3000752,675
01 Oct 20211.35001.35001.26001.32501.32504,624,933
30 Sept 20211.35001.39001.30001.35001.35006,080,266
29 Sept 20211.25001.27501.20001.27501.2750415,734
28 Sept 20211.25001.28701.21301.25001.25001,076,569
27 Sept 20211.25001.29001.20401.25001.25001,842,058
24 Sept 20211.25001.34001.22001.25001.25003,370,967
23 Sept 20211.27501.30001.20001.30001.30003,093,915
22 Sept 20211.30001.30001.25001.27501.27501,397,047
21 Sept 20211.32501.35001.21001.30001.30001,332,796
20 Sept 20211.42501.45001.30001.32501.32505,752,036
17 Sept 20211.32501.32001.23001.31001.31001,245,561
16 Sept 20211.32501.32501.30001.32501.325043,799
15 Sept 20211.32501.34501.30001.32501.3250945,093
14 Sept 20211.57501.60001.10001.32501.325022,865,788
13 Sept 20211.52501.52501.52501.52501.5250-
10 Sept 20211.52501.51001.41101.52501.5250271,240
09 Sept 20211.47501.60001.45501.52501.5250636,219
08 Sept 20211.47501.49801.45001.47501.4750510,204
07 Sept 20211.47501.60001.40001.47501.475010,725,790
06 Sept 20211.37501.40001.30001.37501.37501,527,959
03 Sept 20211.37501.37201.35001.37501.3750190,150
02 Sept 20211.47501.43701.32001.37501.37502,800,364
01 Sept 20211.35001.48801.25001.47501.47507,569,210
31 Aug 20211.22501.24501.24501.22501.2250296,834
27 Aug 20211.22501.24801.20401.22501.2250270,000
26 Aug 20211.22501.21101.21101.22501.2250150,000
25 Aug 20211.22501.23901.20001.22501.22501,218,226
24 Aug 20211.22501.23001.16001.22501.22501,558,204
23 Aug 20211.22501.20001.20001.22501.2250200,000
20 Aug 20211.22501.24001.20001.22501.2250265,452
19 Aug 20211.22501.20501.20001.22501.2250300,672
18 Aug 20211.30001.27101.20001.22501.22501,230,591
17 Aug 20211.30001.27101.27101.30001.3000250,000
16 Aug 20211.30001.31201.31201.30001.300079,218
13 Aug 20211.30001.30001.30001.30001.3000-
12 Aug 20211.30001.32101.25001.30001.3000769,384
11 Aug 20211.30001.25601.25601.30001.3000312,500
10 Aug 20211.30001.31601.25601.30001.300014,714
09 Aug 20211.32501.28201.25001.30001.3000429,273
06 Aug 20211.32501.32501.32501.32501.3250-
05 Aug 20211.32501.28101.28101.32501.325014
04 Aug 20211.32501.35001.35001.32501.325035,000
03 Aug 20211.32501.32501.32501.32501.32505,714
02 Aug 20211.32501.32501.32501.32501.325011,358
30 Jul 20211.32501.33801.27501.32501.3250105,585
29 Jul 20211.32501.32501.32501.32501.3250-
28 Jul 20211.32501.32501.26201.32501.3250230,257
27 Jul 20211.32501.31701.31701.32501.325050,000
26 Jul 20211.32501.32501.27501.32501.3250123,016
23 Jul 20211.30001.33801.30001.32501.3250159,265
22 Jul 20211.25001.30001.24501.30001.3000942,242
21 Jul 20211.30001.26001.20101.25001.25001,215,039
20 Jul 20211.30001.27001.25001.30001.30001,944,093
19 Jul 20211.27501.30001.30001.30001.300050,112
16 Jul 20211.27501.30001.20001.27501.2750671,289
15 Jul 20211.27501.25001.25001.27501.275087,508
14 Jul 20211.37501.40001.20101.27501.27501,128,317
13 Jul 20211.37501.38001.31001.37501.375057,168
12 Jul 20211.37501.33001.33001.37501.3750251,982
09 Jul 20211.37501.39001.33001.37501.3750208,860
08 Jul 20211.37501.39501.33501.37501.3750181,187
07 Jul 20211.37501.39501.32501.37501.3750554,048
06 Jul 20211.45001.40001.30001.37501.3750548,254
05 Jul 20211.50001.55001.40001.45001.4500342,096
02 Jul 20211.50001.49001.45001.50001.5000638,516
01 Jul 20211.50001.45001.45001.50001.5000170,000
30 Jun 20211.50001.49001.40001.50001.5000162,886
29 Jun 20211.47501.50001.40001.50001.5000852,181
28 Jun 20211.47501.47501.47501.47501.4750-
25 Jun 20211.47501.50001.40001.47501.4750357,021
24 Jun 20211.50001.54001.45001.47501.4750912,620
23 Jun 20211.55001.54001.46001.55001.5500383,196
22 Jun 20211.62501.65001.50001.55001.55001,637,880
21 Jun 20211.62501.65001.60001.62501.6250370,149
18 Jun 20211.62501.63501.53001.62501.6250139,640
17 Jun 20211.62501.63501.56001.62501.6250716,675
16 Jun 20211.62501.63501.63501.62501.625039,709
15 Jun 20211.65001.64001.60001.62501.62501,264,189
14 Jun 20211.75001.74801.60001.65001.6500728,969
11 Jun 20211.75001.76501.70001.75001.7500165,205
10 Jun 20211.75001.80001.71001.75001.7500849,000
09 Jun 20211.70001.80001.63501.75001.7500704,286
08 Jun 20211.67501.80001.56301.70001.7000895,221
07 Jun 20211.67501.71501.56001.67501.6750977,190
04 Jun 20211.67501.73001.58001.67501.6750185,035
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...