Kazera Global PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.550	1.650	1.515	1.600	1.600	4,234,357
2026-07-22	1.650	1.700	1.500	1.550	1.550	1,858,008
2026-07-21	1.600	1.700	1.600	1.650	1.650	3,951,328
2026-07-20	1.575	1.700	1.500	1.600	1.600	10,873,659
2026-07-17	1.450	1.500	1.400	1.450	1.450	5,046,124
2026-07-16	1.450	1.500	1.420	1.450	1.450	2,613,704
2026-07-15	1.450	1.500	1.400	1.450	1.450	828,904
2026-07-14	1.450	1.500	1.400	1.450	1.450	5,169,765
2026-07-13	1.500	1.550	1.400	1.450	1.450	6,584,596
2026-07-10	1.350	1.525	1.300	1.500	1.500	30,726,045
2026-07-09	1.325	1.400	1.250	1.350	1.350	27,662,328
2026-07-08	1.200	1.250	1.150	1.200	1.200	773,633
2026-07-07	1.200	1.225	1.150	1.200	1.200	1,262,360
2026-07-06	1.200	1.250	1.150	1.200	1.200	736,583
2026-07-03	1.200	1.240	1.171	1.200	1.200	809,478
2026-07-02	1.200	1.250	1.150	1.200	1.200	1,555,040
2026-07-01	1.200	1.250	1.150	1.200	1.200	1,020,630
2026-06-30	1.200	1.250	1.150	1.200	1.200	1,709,142
2026-06-29	1.200	1.250	1.150	1.200	1.200	4,021,804
2026-06-26	1.175	1.250	1.100	1.200	1.200	7,500,378
2026-06-25	1.175	1.250	1.100	1.175	1.175	5,231,188
2026-06-24	1.175	1.205	1.100	1.175	1.175	3,168,002
2026-06-23	1.150	1.200	1.100	1.175	1.175	5,533,605
2026-06-22	1.125	1.250	1.100	1.150	1.150	12,092,607
2026-06-19	0.950	0.990	0.950	0.950	0.950	199,925
2026-06-18	0.950	0.975	0.900	0.950	0.950	520,655
2026-06-17	0.975	1.000	0.900	0.950	0.950	7,370,567
2026-06-16	1.005	1.005	0.950	0.975	0.975	2,337,986
2026-06-15	1.025	1.050	1.000	1.025	1.025	107,095
2026-06-12	1.025	1.050	1.025	1.025	1.025	1,819,354
2026-06-11	1.050	1.100	1.000	1.025	1.025	3,095,180
2026-06-10	1.050	1.050	1.026	1.050	1.050	515,000
2026-06-09	1.050	1.100	1.000	1.050	1.050	1,619,869
2026-06-08	1.100	1.150	1.015	1.050	1.050	3,997,274
2026-06-05	1.100	1.148	1.075	1.100	1.100	605,722
2026-06-04	1.100	1.150	1.050	1.100	1.100	1,281,720
2026-06-03	1.100	1.150	1.051	1.100	1.100	3,198,237
2026-06-02	1.100	1.150	1.050	1.100	1.100	543,150
2026-06-01	1.150	1.200	1.050	1.100	1.100	2,848,897
2026-05-29	1.150	1.185	1.100	1.150	1.150	3,670,660
2026-05-28	1.200	1.200	1.100	1.150	1.150	1,399,702
2026-05-27	1.150	1.250	1.150	1.220	1.220	14,681,205
2026-05-26	1.100	1.300	1.000	1.150	1.150	10,180,280
2026-05-22	1.025	1.100	0.950	1.025	1.025	1,091,977
2026-05-21	1.050	1.150	0.958	1.025	1.025	8,375,321
2026-05-20	1.050	1.100	1.000	1.050	1.050	680,972
2026-05-19	1.050	1.100	1.000	1.050	1.050	14,208,000
2026-05-18	1.100	1.100	1.000	1.050	1.050	3,808,603
2026-05-15	1.100	1.200	1.000	1.100	1.100	181,695
2026-05-14	1.100	1.100	1.002	1.100	1.100	635,927
2026-05-13	1.100	1.200	1.000	1.100	1.100	328,231
2026-05-12	1.125	1.200	1.000	1.100	1.100	923,834
2026-05-11	1.125	1.168	1.050	1.125	1.125	1,506,995
2026-05-08	1.125	1.175	1.050	1.125	1.125	727,045
2026-05-07	1.125	1.200	1.050	1.125	1.125	252,719
2026-05-06	1.150	1.200	1.050	1.125	1.125	669,589
2026-05-05	1.200	1.250	1.100	1.150	1.150	2,065,068
2026-05-01	1.200	1.300	1.100	1.175	1.175	1,454,645
2026-04-30	1.225	1.300	1.128	1.200	1.200	1,943,856
2026-04-29	1.175	1.300	1.100	1.225	1.225	2,489,435

← NewerPage 2 of 3 · 125 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.