UK markets close in 2 hours 55 minutes

Kazera Global plc (KZG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.82500.0000 (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
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20220.84990.84990.80000.82500.82507,172,299
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
08 Sept 20220.90000.97000.90000.97500.97503,519,896
07 Sept 20220.90000.93000.88000.90000.90001,632,410
06 Sept 20220.87500.91000.85500.90000.90003,189,854
05 Sept 20220.92500.95000.85500.87500.87501,085,541
02 Sept 20220.92500.95000.87000.92500.92501,976,316
01 Sept 20220.95001.00000.86000.92500.92506,234,908
31 Aug 20220.92501.03500.92000.95000.950014,995,599
30 Aug 20220.90000.95000.85000.90000.9000247,970
26 Aug 20220.90000.89000.85000.90000.9000442,455
25 Aug 20220.90000.95000.85000.90000.90001,673,662
24 Aug 20220.85000.90000.85700.90000.90001,520,352
23 Aug 20220.92500.86700.86000.85000.85001,000,000
22 Aug 20220.92500.92000.90000.92500.9250213,990
19 Aug 20220.92500.90000.90000.92500.9250234,688
18 Aug 20220.92500.90000.90000.92500.9250338,620
17 Aug 20220.97500.98900.90200.92500.92502,288,396
16 Aug 20220.97501.00000.96300.97500.97506,080,807
15 Aug 20220.92501.00000.90400.97500.975010,461,672
12 Aug 20220.90000.95000.91100.92500.92502,217,629
11 Aug 20220.90000.95000.90000.92500.9250826,963
10 Aug 20220.90000.95000.90000.92500.9250401,019
09 Aug 20220.90000.91600.87200.90000.90001,116,079
08 Aug 20220.92500.90500.86700.90000.90001,893,542
05 Aug 20220.92500.94000.90000.92500.92502,372,425
04 Aug 20220.92500.95000.90000.92500.92502,743,427
03 Aug 20220.92500.95000.90000.92500.92502,263,973
02 Aug 20220.97500.95000.90300.92500.92501,246,860
01 Aug 20220.98000.96800.92000.97500.97502,833,226
29 Jul 20220.97601.00000.93000.97500.97503,930,069
28 Jul 20221.00001.10000.95000.97600.976018,461,300
27 Jul 20220.95001.00000.90000.95000.95008,981,797
26 Jul 20220.90001.05000.88700.95000.950017,953,573
25 Jul 20220.97000.99000.87100.90000.90009,281,439
22 Jul 20220.87500.99000.80700.97000.970035,722,629
21 Jul 20220.87500.90000.85000.87000.87004,732,875
20 Jul 20220.95001.09100.85200.87500.8750114,478,114
19 Jul 20220.82500.90000.75000.82500.82505,206,587
18 Jul 20220.80000.85000.75100.80000.8000250,588
15 Jul 20220.80000.83300.83300.80000.80002,162
14 Jul 20220.77500.82500.75000.80000.80002,395,749
13 Jul 20220.77500.80000.75300.77500.77502,130,079
12 Jul 20220.72500.76500.70900.75000.75004,219,989
11 Jul 20220.72500.73900.71000.72500.7250122,353
08 Jul 20220.72500.73900.73900.72500.72506,500
07 Jul 20220.72500.73800.70100.72500.7250895,815
06 Jul 20220.72500.73800.70000.72500.7250307,544
05 Jul 20220.72500.71100.70000.72500.72502,349,845
04 Jul 20220.77500.75300.70600.72500.7250580,120
01 Jul 20220.77500.75600.75500.77500.7750550,000
30 Jun 20220.80000.76700.75600.77500.7750919,450
29 Jun 20220.82500.83500.76700.77500.77501,269,042
28 Jun 20220.92500.85000.80000.82500.82501,266,400
27 Jun 20220.92500.91000.90000.92500.9250699,836
24 Jun 20220.92500.90000.90000.92500.92501,165,338
23 Jun 20220.92500.90000.90000.92500.9250191,490
22 Jun 20220.92500.92500.90000.92500.92501,213,475
21 Jun 20220.92501.00000.90000.92500.925030,681,153
20 Jun 20220.92500.90000.90000.92500.9250305,555
17 Jun 20220.92500.92500.92500.92500.9250-
16 Jun 20220.92500.93500.90000.92500.925017,995
15 Jun 20220.92500.95000.90000.92500.92502,183,578
14 Jun 20220.92500.92500.92500.92500.9250-
13 Jun 20220.95000.90000.90000.92500.925010,000
10 Jun 20220.95000.99500.90200.95000.95001,421,460
09 Jun 20220.85001.00000.88000.95000.95007,453,230
08 Jun 20220.87500.86000.73000.85000.85006,323,896
07 Jun 20220.87500.86500.81000.87500.87502,504,820
06 Jun 20220.87500.90000.85000.87500.87505,130,398
01 Jun 20220.87500.87000.85000.87500.87505,030,899
31 May 20220.87501.00000.86500.87500.87504,800,000
30 May 20220.87500.90000.85000.87500.87505,800,000
27 May 20220.87500.86600.85300.87500.8750399,043
26 May 20220.85000.90000.85000.87500.87502,200,111
25 May 20220.85000.85000.85000.85000.8500-
24 May 20220.87500.90000.80000.85000.85004,336,444
23 May 20220.87500.85000.85000.87500.875047,625
20 May 20220.87500.85300.85300.87500.8750225,000
19 May 20220.87500.90000.87800.87500.87502,950,000
18 May 20220.87500.87500.87500.87500.8750-
17 May 20220.87500.88000.88000.87500.87503,182
16 May 20220.87500.88800.85100.87500.8750139,445
13 May 20220.87500.89000.85100.87500.8750368,046
12 May 20220.89000.86200.85000.87500.8750530,453
11 May 20220.87500.93000.86000.89000.89009,107,514
10 May 20220.82500.90000.80000.87500.87507,409
09 May 20220.92500.93000.80100.82500.82501,068,615
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...