Kazera Global PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 1.675 | 1.750 | 1.600 | 1.650 | 1.650 | 5,922,323 |
| 2025-02-18 | 1.700 | 1.700 | 1.600 | 1.675 | 1.675 | 1,439,448 |
| 2025-02-17 | 1.750 | 1.750 | 1.650 | 1.700 | 1.700 | 1,494,128 |
| 2025-02-14 | 1.775 | 1.830 | 1.700 | 1.725 | 1.725 | 5,971,810 |
| 2025-02-13 | 1.550 | 1.790 | 1.500 | 1.775 | 1.775 | 13,037,412 |
| 2025-02-12 | 1.550 | 1.600 | 1.530 | 1.550 | 1.550 | 16,628,574 |
| 2025-02-11 | 1.550 | 1.550 | 1.529 | 1.550 | 1.550 | 65,000 |
| 2025-02-10 | 1.550 | 1.600 | 1.516 | 1.550 | 1.550 | 7,972,042 |
| 2025-02-07 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 2,890,637 |
| 2025-02-06 | 1.550 | 1.570 | 1.530 | 1.550 | 1.550 | 1,315,461 |
| 2025-02-05 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 1,406,912 |
| 2025-02-04 | 1.650 | 1.700 | 1.470 | 1.550 | 1.550 | 4,812,200 |
| 2025-02-03 | 1.650 | 1.670 | 1.615 | 1.650 | 1.650 | 5,134,174 |
| 2025-01-31 | 1.650 | 1.680 | 1.620 | 1.650 | 1.650 | 1,376,964 |
| 2025-01-30 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 8,835,406 |
| 2025-01-29 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 1,876,956 |
| 2025-01-28 | 1.600 | 1.650 | 1.550 | 1.650 | 1.650 | 4,466,509 |
| 2025-01-27 | 1.600 | 1.650 | 1.500 | 1.600 | 1.600 | 2,840,347 |
| 2025-01-24 | 1.600 | 1.619 | 1.550 | 1.600 | 1.600 | 13,043,103 |
| 2025-01-23 | 1.650 | 1.650 | 1.550 | 1.600 | 1.600 | 16,648,456 |
| 2025-01-22 | 1.650 | 1.665 | 1.600 | 1.650 | 1.650 | 3,841,399 |
| 2025-01-21 | 1.650 | 1.699 | 1.600 | 1.650 | 1.650 | 475,743 |
| 2025-01-20 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 843,700 |
| 2025-01-17 | 1.725 | 1.850 | 1.600 | 1.650 | 1.650 | 13,697,060 |
| 2025-01-16 | 1.750 | 1.850 | 1.600 | 1.725 | 1.725 | 1,896,824 |
| 2025-01-15 | 1.750 | 1.750 | 1.650 | 1.750 | 1.750 | 779,480 |
| 2025-01-14 | 1.750 | 1.850 | 1.650 | 1.750 | 1.750 | 6,725,891 |
| 2025-01-13 | 1.750 | 1.850 | 1.650 | 1.750 | 1.750 | 8,847,669 |
| 2025-01-10 | 1.775 | 1.850 | 1.650 | 1.750 | 1.750 | 786,787 |
| 2025-01-09 | 1.800 | 1.850 | 1.700 | 1.775 | 1.775 | 748,041 |
| 2025-01-08 | 1.725 | 1.850 | 1.650 | 1.800 | 1.800 | 4,268,373 |
| 2025-01-07 | 1.675 | 1.750 | 1.610 | 1.620 | 1.620 | 2,402,997 |
| 2025-01-06 | 1.775 | 1.850 | 1.650 | 1.650 | 1.650 | 2,295,012 |
| 2025-01-03 | 1.750 | 1.850 | 1.670 | 1.775 | 1.775 | 13,365,538 |
| 2025-01-02 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 10,780,044 |
| 2024-12-31 | 1.725 | 1.800 | 1.690 | 1.750 | 1.750 | 10,489,968 |
| 2024-12-30 | 1.725 | 1.840 | 1.650 | 1.725 | 1.725 | 10,754,793 |
| 2024-12-27 | 1.650 | 1.840 | 1.600 | 1.800 | 1.800 | 20,837,854 |
| 2024-12-24 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 129,688 |
| 2024-12-23 | 1.650 | 1.650 | 1.580 | 1.650 | 1.650 | 2,465,385 |
| 2024-12-20 | 1.650 | 1.700 | 1.600 | 1.600 | 1.600 | 5,581,726 |
| 2024-12-19 | 1.675 | 1.700 | 1.600 | 1.650 | 1.650 | 3,406,209 |
| 2024-12-18 | 1.675 | 1.750 | 1.600 | 1.675 | 1.675 | 6,773,696 |
| 2024-12-17 | 1.625 | 1.750 | 1.599 | 1.740 | 1.740 | 6,841,469 |
| 2024-12-16 | 1.550 | 1.750 | 1.450 | 1.600 | 1.600 | 20,942,146 |
| 2024-12-13 | 1.225 | 1.600 | 1.150 | 1.550 | 1.550 | 48,494,581 |
| 2024-12-12 | 1.100 | 1.200 | 1.000 | 1.125 | 1.125 | 372,168 |
| 2024-12-11 | 1.100 | 1.139 | 1.100 | 1.100 | 1.100 | 51,628 |
| 2024-12-10 | 1.100 | 1.190 | 1.031 | 1.100 | 1.100 | 101,779 |
| 2024-12-09 | 1.050 | 1.200 | 1.000 | 1.100 | 1.100 | 6,631,584 |
| 2024-12-06 | 1.050 | 1.080 | 1.001 | 1.050 | 1.050 | 971,844 |
| 2024-12-05 | 1.050 | 1.100 | 1.000 | 1.000 | 1.000 | 1,500,110 |
| 2024-12-04 | 1.100 | 1.150 | 1.000 | 1.050 | 1.050 | 2,273,451 |
| 2024-12-03 | 1.150 | 1.150 | 1.000 | 1.080 | 1.080 | 844,591 |
| 2024-12-02 | 1.200 | 1.300 | 1.050 | 1.250 | 1.250 | 2,120,765 |
| 2024-11-29 | 1.200 | 1.300 | 1.100 | 1.200 | 1.200 | 4,059,994 |
| 2024-11-28 | 1.200 | 1.300 | 1.100 | 1.200 | 1.200 | 213,569 |
| 2024-11-27 | 1.200 | 1.300 | 1.100 | 1.200 | 1.200 | 48,578 |
| 2024-11-26 | 1.200 | 1.200 | 1.100 | 1.200 | 1.200 | 1,713,006 |
| 2024-11-25 | 1.200 | 1.300 | 1.110 | 1.300 | 1.300 | 1,575,761 |
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.