Kazera Global PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.425 | 1.475 | 1.420 | 1.450 | 1.450 | 1,444,586 |
| 2026-10-20 | 1.525 | 1.535 | 1.425 | 1.425 | 1.425 | 1,197,976 |
| 2026-10-19 | 1.525 | 1.568 | 1.463 | 1.525 | 1.525 | 1,310,923 |
| 2026-10-16 | 1.525 | 1.568 | 1.450 | 1.525 | 1.525 | 137,836 |
| 2026-10-15 | 1.550 | 1.600 | 1.450 | 1.525 | 1.525 | 1,833,283 |
| 2026-10-14 | 1.475 | 1.580 | 1.469 | 1.550 | 1.550 | 7,104,764 |
| 2026-10-13 | 1.425 | 1.475 | 1.402 | 1.475 | 1.475 | 5,348,724 |
| 2026-10-12 | 1.400 | 1.448 | 1.350 | 1.425 | 1.425 | 7,555,645 |
| 2026-10-09 | 1.325 | 1.390 | 1.300 | 1.350 | 1.350 | 899,539 |
| 2026-10-08 | 1.400 | 1.400 | 1.310 | 1.325 | 1.325 | 5,765,670 |
| 2026-10-07 | 1.425 | 1.500 | 1.366 | 1.400 | 1.400 | 8,025,615 |
| 2026-10-06 | 1.400 | 1.450 | 1.378 | 1.425 | 1.425 | 6,835,872 |
| 2026-10-05 | 1.425 | 1.450 | 1.400 | 1.425 | 1.425 | 1,552,116 |
| 2026-10-02 | 1.425 | 1.450 | 1.381 | 1.425 | 1.425 | 1,852,403 |
| 2026-10-01 | 1.525 | 1.550 | 1.400 | 1.425 | 1.425 | 11,958,761 |
| 2026-09-30 | 1.575 | 1.600 | 1.525 | 1.525 | 1.525 | 3,363,571 |
| 2026-09-29 | 1.600 | 1.650 | 1.550 | 1.575 | 1.575 | 3,687,115 |
| 2026-09-28 | 1.575 | 1.650 | 1.550 | 1.600 | 1.600 | 1,456,474 |
| 2026-09-25 | 1.675 | 1.700 | 1.536 | 1.575 | 1.575 | 26,771,744 |
| 2026-09-24 | 1.800 | 1.850 | 1.650 | 1.675 | 1.675 | 18,545,266 |
| 2026-09-23 | 1.800 | 1.825 | 1.750 | 1.775 | 1.775 | 429,438 |
| 2026-09-22 | 1.785 | 1.825 | 1.785 | 1.800 | 1.800 | 3,043,742 |
| 2026-09-21 | 1.775 | 1.800 | 1.750 | 1.775 | 1.775 | 1,599,543 |
| 2026-09-18 | 1.800 | 1.850 | 1.750 | 1.775 | 1.775 | 2,047,001 |
| 2026-09-17 | 1.800 | 1.850 | 1.765 | 1.800 | 1.800 | 859,390 |
| 2026-09-16 | 1.875 | 1.895 | 1.760 | 1.800 | 1.800 | 4,398,807 |
| 2026-09-15 | 1.925 | 2.000 | 1.800 | 1.875 | 1.875 | 7,647,689 |
| 2026-09-14 | 1.900 | 2.000 | 1.817 | 1.900 | 1.900 | 1,927,926 |
| 2026-09-11 | 1.800 | 2.000 | 1.750 | 1.900 | 1.900 | 3,138,953 |
| 2026-09-10 | 1.900 | 1.914 | 1.700 | 1.800 | 1.800 | 4,994,877 |
| 2026-09-09 | 1.950 | 2.000 | 1.800 | 1.900 | 1.900 | 7,108,051 |
| 2026-09-03 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-09-02 | 1.725 | 2.200 | 1.700 | 1.950 | 1.950 | 53,572,556 |
| 2026-09-01 | 1.600 | 1.640 | 1.550 | 1.575 | 1.575 | 1,775,687 |
| 2026-08-28 | 1.600 | 1.650 | 1.550 | 1.600 | 1.600 | 1,703,580 |
| 2026-08-27 | 1.600 | 1.650 | 1.550 | 1.600 | 1.600 | 2,028,971 |
| 2026-08-26 | 1.575 | 1.650 | 1.550 | 1.600 | 1.600 | 1,987,214 |
| 2026-08-25 | 1.575 | 1.598 | 1.555 | 1.575 | 1.575 | 1,093,924 |
| 2026-08-24 | 1.600 | 1.700 | 1.550 | 1.575 | 1.575 | 7,621,783 |
| 2026-08-21 | 1.600 | 1.600 | 1.550 | 1.600 | 1.600 | 357,439 |
| 2026-08-20 | 1.600 | 1.650 | 1.576 | 1.600 | 1.600 | 1,336,510 |
| 2026-08-19 | 1.600 | 1.630 | 1.586 | 1.600 | 1.600 | 3,193,888 |
| 2026-08-18 | 1.600 | 1.650 | 1.578 | 1.600 | 1.600 | 1,409,286 |
| 2026-08-17 | 1.575 | 1.600 | 1.550 | 1.600 | 1.600 | 813,635 |
| 2026-08-14 | 1.575 | 1.600 | 1.558 | 1.575 | 1.575 | 1,482,546 |
| 2026-08-13 | 1.600 | 1.600 | 1.555 | 1.560 | 1.560 | 1,741,752 |
| 2026-08-12 | 1.550 | 1.650 | 1.550 | 1.600 | 1.600 | 8,106,526 |
| 2026-08-11 | 1.450 | 1.573 | 1.450 | 1.500 | 1.500 | 4,287,324 |
| 2026-08-10 | 1.475 | 1.550 | 1.400 | 1.450 | 1.450 | 1,962,561 |
| 2026-08-07 | 1.425 | 1.550 | 1.400 | 1.475 | 1.475 | 2,491,019 |
| 2026-08-06 | 1.450 | 1.500 | 1.400 | 1.425 | 1.425 | 587,652 |
| 2026-08-05 | 1.525 | 1.550 | 1.420 | 1.450 | 1.450 | 3,839,592 |
| 2026-08-04 | 1.525 | 1.600 | 1.503 | 1.525 | 1.525 | 856,012 |
| 2026-08-03 | 1.650 | 1.650 | 1.460 | 1.500 | 1.500 | 6,596,619 |
| 2026-07-31 | 1.675 | 1.700 | 1.600 | 1.650 | 1.650 | 1,744,970 |
| 2026-07-30 | 1.700 | 1.714 | 1.650 | 1.675 | 1.675 | 3,387,990 |
| 2026-07-29 | 1.675 | 1.750 | 1.675 | 1.700 | 1.700 | 2,883,170 |
| 2026-07-28 | 1.650 | 1.750 | 1.638 | 1.675 | 1.675 | 6,621,342 |
| 2026-07-27 | 1.575 | 1.725 | 1.500 | 1.650 | 1.650 | 12,701,850 |
| 2026-07-24 | 1.650 | 1.800 | 1.525 | 1.600 | 1.600 | 17,797,196 |
Page 1 of 5 · 251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.