Kazera Global PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1.075 | 1.150 | 1.065 | 1.100 | 1.100 | 378,401 |
| 2026-01-30 | 1.100 | 1.100 | 1.000 | 1.075 | 1.075 | 4,419,311 |
| 2026-01-29 | 1.150 | 1.200 | 1.100 | 1.100 | 1.100 | 303,633 |
| 2026-01-28 | 1.125 | 1.200 | 1.050 | 1.150 | 1.150 | 3,274,731 |
| 2026-01-27 | 1.125 | 1.160 | 1.050 | 1.125 | 1.125 | 229,290 |
| 2026-01-26 | 1.125 | 1.200 | 1.065 | 1.125 | 1.125 | 1,993,762 |
| 2026-01-23 | 1.075 | 1.150 | 1.050 | 1.125 | 1.125 | 1,092,048 |
| 2026-01-22 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 4,771,672 |
| 2026-01-21 | 1.025 | 1.100 | 0.961 | 1.050 | 1.050 | 1,527,878 |
| 2026-01-20 | 1.050 | 1.080 | 0.925 | 1.025 | 1.025 | 5,874,717 |
| 2026-01-19 | 1.075 | 1.100 | 1.000 | 1.050 | 1.050 | 2,071,133 |
| 2026-01-16 | 1.075 | 1.100 | 1.050 | 1.075 | 1.075 | 1,199,515 |
| 2026-01-15 | 1.125 | 1.150 | 1.050 | 1.075 | 1.075 | 1,633,382 |
| 2026-01-14 | 1.125 | 1.130 | 1.100 | 1.125 | 1.125 | 3,030,911 |
| 2026-01-13 | 1.125 | 1.150 | 1.100 | 1.125 | 1.125 | 1,933,767 |
| 2026-01-12 | 1.125 | 1.139 | 1.100 | 1.125 | 1.125 | 1,556,894 |
| 2026-01-09 | 1.125 | 1.150 | 1.100 | 1.125 | 1.125 | 277,344 |
| 2026-01-08 | 1.125 | 1.150 | 1.100 | 1.125 | 1.125 | 1,149,150 |
| 2026-01-07 | 1.150 | 1.200 | 1.101 | 1.125 | 1.125 | 6,615,937 |
| 2026-01-06 | 1.150 | 1.188 | 1.110 | 1.150 | 1.150 | 1,878,345 |
| 2026-01-05 | 1.225 | 1.250 | 1.100 | 1.150 | 1.150 | 6,938,596 |
| 2026-01-02 | 1.225 | 1.240 | 1.225 | 1.225 | 1.225 | 579,702 |
| 2025-12-31 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 0 |
| 2025-12-30 | 1.225 | 1.240 | 1.200 | 1.225 | 1.225 | 1,345,893 |
| 2025-12-29 | 1.300 | 1.300 | 1.200 | 1.225 | 1.225 | 3,964,383 |
| 2025-12-24 | 1.300 | 1.350 | 1.250 | 1.300 | 1.300 | 323,939 |
| 2025-12-23 | 1.300 | 1.350 | 1.250 | 1.300 | 1.300 | 885,374 |
| 2025-12-22 | 1.275 | 1.350 | 1.250 | 1.300 | 1.300 | 387,973 |
| 2025-12-19 | 1.275 | 1.350 | 1.250 | 1.300 | 1.300 | 1,128,326 |
| 2025-12-18 | 1.300 | 1.350 | 1.250 | 1.300 | 1.300 | 1,271,137 |
| 2025-12-17 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 893,830 |
| 2025-12-16 | 1.300 | 1.300 | 1.201 | 1.250 | 1.250 | 1,649,661 |
| 2025-12-15 | 1.350 | 1.359 | 1.200 | 1.325 | 1.325 | 1,122,516 |
| 2025-12-12 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 77,020 |
| 2025-12-11 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 159,864 |
| 2025-12-10 | 1.350 | 1.360 | 1.310 | 1.350 | 1.350 | 11,809,407 |
| 2025-12-09 | 1.400 | 1.500 | 1.300 | 1.350 | 1.350 | 343,993 |
| 2025-12-08 | 1.350 | 1.500 | 1.300 | 1.400 | 1.400 | 3,614,945 |
| 2025-12-05 | 1.400 | 1.400 | 1.300 | 1.350 | 1.350 | 302,004 |
| 2025-12-04 | 1.350 | 1.400 | 1.302 | 1.350 | 1.350 | 11,613,351 |
| 2025-12-03 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 1,114,583 |
| 2025-12-02 | 1.448 | 1.448 | 1.311 | 1.350 | 1.350 | 1,065,326 |
| 2025-12-01 | 1.475 | 1.550 | 1.350 | 1.450 | 1.450 | 1,378,227 |
| 2025-11-28 | 1.475 | 1.499 | 1.405 | 1.450 | 1.450 | 2,854,146 |
| 2025-11-27 | 1.400 | 1.500 | 1.325 | 1.450 | 1.450 | 9,055,219 |
| 2025-11-26 | 1.400 | 1.500 | 1.325 | 1.400 | 1.400 | 2,352,575 |
| 2025-11-25 | 1.400 | 1.500 | 1.325 | 1.400 | 1.400 | 1,375,700 |
| 2025-11-24 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 637,149 |
| 2025-11-21 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 11,173,850 |
| 2025-11-20 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 1,285,215 |
| 2025-11-19 | 1.400 | 1.500 | 1.311 | 1.400 | 1.400 | 11,206,639 |
| 2025-11-18 | 1.400 | 1.420 | 1.300 | 1.400 | 1.400 | 900,077 |
| 2025-11-17 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 6,015,762 |
| 2025-11-14 | 1.400 | 1.404 | 1.330 | 1.400 | 1.400 | 1,594,261 |
| 2025-11-13 | 1.400 | 1.404 | 1.400 | 1.400 | 1.400 | 8,192,450 |
| 2025-11-12 | 1.400 | 1.404 | 1.300 | 1.400 | 1.400 | 7,615,063 |
| 2025-11-11 | 1.400 | 1.409 | 1.366 | 1.400 | 1.400 | 2,700,316 |
| 2025-11-10 | 1.450 | 1.500 | 1.300 | 1.400 | 1.400 | 7,239,306 |
| 2025-11-07 | 1.400 | 1.449 | 1.300 | 1.400 | 1.400 | 493,207 |
| 2025-11-06 | 1.400 | 1.467 | 1.350 | 1.400 | 1.400 | 1,485,037 |
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.