UK markets closed

Kazera Global plc (KZG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.87500.0000 (0.00%)
At close: 10:44AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.86600.86600.85300.87500.8750399,043
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
06 May 20221.00000.93000.90000.92500.9250883,962
05 May 20220.95001.10000.90001.00001.0000354,230
04 May 20220.95000.95000.95000.95000.9500-
03 May 20220.95000.97200.90000.95000.95001,203,384
29 Apr 20220.95000.91000.91000.95000.9500145,864
28 Apr 20220.95000.97500.91000.95000.9500776,644
27 Apr 20221.00001.00000.91500.95000.9500277,604
26 Apr 20221.05001.00000.92501.00001.0000971,827
25 Apr 20221.02501.00001.00001.05001.0500250,000
22 Apr 20220.97500.99600.99601.02501.0250225,000
21 Apr 20220.97500.99600.96000.97500.97501,005,152
20 Apr 20220.97501.00400.95300.97500.9750200,000
19 Apr 20220.95001.00000.93100.97500.9750173,239
14 Apr 20221.02501.06000.92501.00001.00003,385,842
13 Apr 20221.05001.05001.00001.02501.0250108,626
12 Apr 20221.05001.05001.00001.05001.0500253,766
11 Apr 20221.05001.05001.05001.05001.0500-
08 Apr 20221.05001.05001.05001.05001.0500-
07 Apr 20221.05001.06501.00001.05001.05001,939,055
06 Apr 20221.05001.06401.02501.05001.0500501,711
05 Apr 20221.05001.06501.02501.05001.0500235,636
04 Apr 20221.05001.06901.06501.05001.0500594,088
01 Apr 20221.07501.07501.00001.05001.0500501,205
31 Mar 20221.10001.14001.00001.07501.07501,910,400
30 Mar 20220.97501.10000.95101.10001.10002,386,121
29 Mar 20221.05001.14001.01501.05001.05002,273,021
28 Mar 20220.97501.09001.00001.05001.05001,141,955
25 Mar 20220.97501.00400.95000.97500.9750512,566
24 Mar 20221.05001.10000.95000.97500.97503,242,345
23 Mar 20221.05001.00601.00001.05001.0500325,000
22 Mar 20221.05001.04501.00001.05001.0500101,490
21 Mar 20221.05001.05001.05001.05001.0500-
18 Mar 20221.05001.05000.92001.05001.05001,489,616
17 Mar 20221.10001.10001.01001.05001.05001,444,192
16 Mar 20221.07501.15001.06801.10001.10001,317,932
15 Mar 20221.10001.07001.05001.07501.07501,158,578
14 Mar 20221.12501.12501.05001.10001.10001,094,320
11 Mar 20221.12501.12501.12501.12501.1250-
10 Mar 20221.12501.12501.12501.12501.1250-
09 Mar 20221.15001.13201.10001.12501.1250859,847
08 Mar 20221.17501.10001.10001.15001.150062,050
07 Mar 20221.17501.14501.01001.17501.1750588,608
04 Mar 20221.22501.30001.11001.17501.17504,296,587
03 Mar 20221.22501.22501.22501.22501.2250-
02 Mar 20221.22501.24701.12001.22501.22501,291,505
01 Mar 20221.25001.30001.22501.22501.2250103,955
28 Feb 20221.27501.33801.21701.25001.25002,459,676
25 Feb 20221.30001.32001.20001.27501.2750959,181
24 Feb 20221.27501.28501.20001.27501.275040,439
23 Feb 20221.27501.27501.27501.27501.2750-
22 Feb 20221.35001.27001.20001.27501.27501,000,000
21 Feb 20221.37501.40001.30001.35001.35001,625,694
18 Feb 20221.40001.39001.35601.37501.3750361,602
17 Feb 20221.45001.45201.35601.40001.40001,155,860
16 Feb 20221.37501.45001.36001.42501.4250963,243
15 Feb 20221.40001.57501.23001.37501.37504,974,227
14 Feb 20221.35001.31001.16501.25001.25003,330,406
11 Feb 20221.35001.31001.30001.35001.3500168,788
10 Feb 20221.35001.32801.30001.35001.3500454,195
09 Feb 20221.45001.50001.30001.35001.35001,101,669
08 Feb 20221.45001.46001.40001.45001.4500391,428
07 Feb 20221.45001.49001.42001.45001.4500829,053
04 Feb 20221.45001.44101.42001.45001.4500786,500
03 Feb 20221.45001.43801.43801.45001.4500206,270
02 Feb 20221.57501.60001.32001.45001.450012,326,256
01 Feb 20221.55001.60001.45501.57501.57506,109,383
31 Jan 20221.47501.60001.35001.55001.55006,376,816
28 Jan 20221.35001.50001.31001.47501.47502,243,580
27 Jan 20221.35001.30001.30001.35001.3500149,966
26 Jan 20221.37501.40001.26001.35001.3500395,681
25 Jan 20221.37501.40001.35001.37501.3750689,998
24 Jan 20221.40001.50001.35201.37501.3750745,000
21 Jan 20221.40001.48801.37501.40001.4000746,204
20 Jan 20221.45001.55001.30001.40001.40001,100,214
19 Jan 20221.45001.36001.36001.45001.4500100,000
18 Jan 20221.45001.40501.35601.45001.4500640,681
17 Jan 20221.45001.41001.30001.45001.4500248,946
14 Jan 20221.45001.42001.42001.45001.4500182,818
13 Jan 20221.35001.44001.35601.45001.45001,213,127
12 Jan 20221.50001.60001.31001.35001.350013,735,074
11 Jan 20221.35001.64001.33001.50001.500034,170,301
10 Jan 20221.35001.33701.30001.35001.3500136,904
07 Jan 20221.35001.33701.31001.35001.3500370,643
06 Jan 20221.35001.33701.31001.35001.3500210,392
05 Jan 20221.25001.38501.21101.34001.34004,438,409
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...