Kazera Global PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.150	1.300	1.100	1.200	1.200	4,593,893
2026-04-27	1.100	1.200	0.871	1.150	1.150	15,324,260
2026-04-24	1.175	1.400	1.100	1.350	1.350	11,026,702
2026-04-23	1.225	1.300	1.100	1.175	1.175	5,012,009
2026-04-22	1.050	1.300	1.000	1.225	1.225	5,025,339
2026-04-21	1.050	1.100	1.010	1.050	1.050	3,635,853
2026-04-20	1.200	1.300	0.970	1.050	1.050	13,403,160
2026-04-17	0.850	1.300	0.750	1.200	1.200	16,605,606
2026-04-16	0.850	0.883	0.800	0.850	0.850	1,789,713
2026-04-15	0.875	0.885	0.813	0.850	0.850	3,948,286
2026-04-14	0.825	0.950	0.750	0.875	0.875	2,846,259
2026-04-13	0.825	0.880	0.755	0.825	0.825	284,681
2026-04-10	0.800	0.900	0.700	0.800	0.800	14,385,140
2026-04-09	0.800	0.900	0.700	0.800	0.800	555,596
2026-04-08	0.725	0.880	0.724	0.800	0.800	1,848,321
2026-04-07	0.700	0.825	0.650	0.724	0.724	22,085,721
2026-04-02	0.650	0.750	0.622	0.700	0.700	6,599,470
2026-04-01	0.800	0.820	0.589	0.650	0.650	7,625,122
2026-03-31	0.950	0.950	0.750	0.800	0.800	6,239,790
2026-03-30	0.950	1.000	0.900	0.950	0.950	1,278,513
2026-03-27	0.925	1.050	0.857	0.950	0.950	5,015,762
2026-03-26	0.845	1.000	0.845	0.925	0.925	9,577,408
2026-03-25	0.800	0.850	0.775	0.800	0.800	885,602
2026-03-24	0.800	0.840	0.750	0.800	0.800	316,216
2026-03-23	0.825	0.847	0.750	0.800	0.800	3,323,309
2026-03-20	0.825	0.842	0.800	0.825	0.825	1,184,117
2026-03-19	0.825	0.850	0.800	0.825	0.825	541,002
2026-03-18	0.850	0.895	0.805	0.825	0.825	4,769,984
2026-03-17	0.925	0.925	0.805	0.850	0.850	2,470,473
2026-03-16	0.925	0.925	0.853	0.925	0.925	1,580,260
2026-03-13	0.950	1.000	0.850	0.925	0.925	951,560
2026-03-12	0.934	1.000	0.934	0.950	0.950	608,228
2026-03-11	0.925	1.000	0.925	0.925	0.925	185,935
2026-03-10	0.875	1.000	0.865	0.925	0.925	523,433
2026-03-09	0.925	0.950	0.805	0.875	0.875	4,752,216
2026-03-06	0.975	1.000	0.925	0.925	0.925	3,129,843
2026-03-05	0.950	1.000	0.935	0.975	0.975	1,931,263
2026-03-04	0.950	1.025	0.905	0.950	0.950	4,532,450
2026-03-03	1.120	1.120	0.940	0.950	0.950	4,274,486
2026-03-02	1.125	1.200	1.110	1.125	1.125	1,027,341
2026-02-27	1.125	1.144	1.050	1.125	1.125	190,068
2026-02-26	1.075	1.200	1.066	1.125	1.125	1,072,266
2026-02-25	1.075	1.150	1.000	1.075	1.075	509,514
2026-02-24	1.125	1.150	1.050	1.075	1.075	857,494
2026-02-23	1.150	1.150	1.100	1.125	1.125	1,905,437
2026-02-20	1.150	1.160	1.100	1.150	1.150	1,160,536
2026-02-19	1.125	1.170	1.110	1.150	1.150	1,855,603
2026-02-18	1.125	1.150	1.100	1.125	1.125	730,971
2026-02-17	1.150	1.200	1.100	1.125	1.125	1,730,963
2026-02-16	1.175	1.200	1.150	1.150	1.150	920,524
2026-02-13	1.200	1.200	1.150	1.175	1.175	10,828,572
2026-02-12	1.200	1.200	1.150	1.200	1.200	956,196
2026-02-11	1.250	1.250	1.164	1.250	1.250	2,977,605
2026-02-10	1.150	1.160	1.100	1.150	1.150	163,121
2026-02-09	1.150	1.170	1.105	1.150	1.150	2,127,946
2026-02-06	1.150	1.200	1.101	1.150	1.150	483,638
2026-02-05	1.150	1.200	1.100	1.150	1.150	1,694,646
2026-02-04	1.125	1.200	1.068	1.150	1.150	2,678,029
2026-02-03	1.110	1.200	1.110	1.125	1.125	50,200
2026-02-02	1.075	1.150	1.065	1.100	1.100	378,401

← NewerPage 3 of 21 · 1,213 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.