UK markets close in 2 hours 12 minutes

Kazera Global plc (KZG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.9750+0.1250 (+14.71%)
As of 01:41PM GMT. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 20230.00980.00980.00980.00980.0098-
31 Jan 20230.00980.00980.00980.00980.0098-
30 Jan 20230.00980.00980.00980.00980.0098-
27 Jan 20230.00980.00980.00980.00980.0098-
26 Jan 20230.00980.00980.00980.00980.0098-
25 Jan 20230.00980.00980.00980.00980.0098-
24 Jan 20230.00980.00980.00980.00980.0098-
23 Jan 20230.00980.00980.00980.00980.0098-
20 Jan 20230.00980.00980.00980.00980.0098-
19 Jan 20230.00980.00980.00980.00980.0098-
18 Jan 20230.00980.00980.00980.00980.0098-
17 Jan 20230.00980.00980.00980.00980.0098-
16 Jan 20230.00980.00980.00980.00980.0098-
13 Jan 20230.00980.00980.00980.00980.0098-
12 Jan 20230.00980.00980.00980.00980.0098-
11 Jan 20230.00980.00980.00980.00980.0098-
10 Jan 20230.00980.00980.00980.00980.0098-
09 Jan 20230.00980.00980.00980.00980.0098-
06 Jan 20230.00980.00980.00980.00980.0098-
05 Jan 20230.00980.00980.00980.00980.0098-
04 Jan 20230.00980.00980.00980.00980.0098-
03 Jan 20230.00980.00980.00980.00980.0098-
30 Dec 20220.85001.00000.80000.97500.97503,846,156
29 Dec 20220.70000.90000.75000.85000.850015,294,606
28 Dec 20221.05001.10001.00001.05001.0500218,585
23 Dec 20221.02501.07401.00001.05001.0500781,418
22 Dec 20221.02501.04800.97501.02501.02504,198,820
21 Dec 20221.02501.04000.96501.02501.02504,819,793
20 Dec 20221.20001.29000.97001.02501.025025,061,394
19 Dec 20220.97500.99900.95000.97500.97505,452,920
16 Dec 20220.97500.98000.98000.97500.9750509,043
15 Dec 20220.97500.98500.95000.97500.9750656,615
14 Dec 20220.97500.98700.95000.97500.9750513,080
13 Dec 20221.02501.00000.93300.97500.97502,406,665
12 Dec 20221.02501.03901.03901.02501.025047,739
09 Dec 20221.02501.01001.00001.02501.02501,100,000
08 Dec 20221.02501.04001.00001.02501.02502,401,732
07 Dec 20221.02501.00001.00001.02501.0250149,505
06 Dec 20221.02501.04801.00301.02501.0250584,314
05 Dec 20221.05001.03901.03801.02501.02501,123,677
02 Dec 20221.07501.05001.00501.05001.0500241,192
01 Dec 20221.07501.08801.05001.07501.07503,885,205
30 Nov 20221.00001.07001.01401.07501.07508,666,789
29 Nov 20221.00001.01600.98801.00001.0000605,830
28 Nov 20221.00001.01400.98601.00001.0000452,258
25 Nov 20221.00001.01600.98301.00001.0000722,586
24 Nov 20221.00001.02000.97501.00001.00001,443,866
23 Nov 20221.02501.00001.00001.00001.00001,345,538
22 Nov 20221.05001.04501.00001.02501.02503,839,886
21 Nov 20221.10001.12501.03301.05001.05005,666,175
18 Nov 20221.07501.19401.02501.10001.100026,376,169
17 Nov 20221.02501.10001.00501.05001.05004,292,305
16 Nov 20221.00001.04501.00001.02501.0250886,821
15 Nov 20221.02501.00000.96301.00001.00004,149,519
14 Nov 20221.02501.05000.96801.02501.02502,401,542
11 Nov 20221.05001.08201.00001.02501.0250547,995
10 Nov 20221.02501.05500.98001.05001.05001,191,267
09 Nov 20221.05001.07000.95001.02501.0250417,110
08 Nov 20220.95001.09800.91501.05001.05007,474,198
07 Nov 20220.92500.95000.90500.95000.9500923,888
04 Nov 20220.92500.94800.90300.92500.92503,299,863
03 Nov 20220.95000.93000.90000.92500.92504,798,132
02 Nov 20220.97500.95000.91500.95000.95004,353,084
01 Nov 20220.97500.95000.95000.97500.975055,001
31 Oct 20220.97500.95000.93000.97500.97501,155,578
28 Oct 20220.97500.97200.91500.97500.97501,471,043
27 Oct 20220.97500.97400.95000.97500.97503,626,302
26 Oct 20221.00000.99500.95000.97500.97503,102,266
25 Oct 20221.00000.98500.95001.00001.00002,206,434
24 Oct 20221.00000.98800.95001.00001.0000776,316
21 Oct 20221.00001.00000.96001.00001.00002,734,191
20 Oct 20221.02501.02800.95001.00001.00008,806,745
19 Oct 20220.92501.10000.90001.02501.02509,778,708
18 Oct 20220.82500.94000.80500.92500.92506,182,225
17 Oct 20220.82500.80500.80500.82500.825016,273
14 Oct 20220.87500.85000.82800.82500.8250534,999
13 Oct 20220.87500.85500.85000.87500.8750437,293
12 Oct 20220.87500.85000.85000.87500.8750126,876
11 Oct 20220.87500.87000.85000.87500.8750145,072
10 Oct 20220.90000.85000.85000.87500.8750130,285
07 Oct 20220.90000.85000.85000.85000.8500564,311
06 Oct 20220.90000.90000.90000.90000.9000-
05 Oct 20220.90000.89400.85000.90000.9000210,248
04 Oct 20220.87500.91500.85000.90000.9000710,101
03 Oct 20220.82500.84800.80000.82500.8250541,606
30 Sept 20220.82500.82500.82500.82500.8250-
29 Sept 20220.82500.85000.80000.82500.82507,172,299
28 Sept 20220.82500.86000.82000.82500.82506,847,284
27 Sept 20220.82500.85000.83000.82500.82506,737,754
26 Sept 20220.82500.84900.82700.82900.8290876,803
23 Sept 20220.82500.85000.82600.82500.82505,095,832
22 Sept 20220.87500.85300.81500.82500.8250221,224
21 Sept 20220.87500.88000.85000.85000.85002,406,051
20 Sept 20220.87500.88700.85300.87500.87502,247,351
16 Sept 20220.87500.89000.86600.87500.87501,266,517
15 Sept 20220.87500.89000.86600.87500.8750130,442
14 Sept 20220.87500.89000.86600.87500.87501,589,089
13 Sept 20220.92500.93000.86200.87500.87501,850,294
12 Sept 20220.91000.93800.90100.92500.92501,085,032
09 Sept 20220.97500.93900.91100.95000.95002,261,892
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...