Kazera Global PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	0.825	0.825	0.800	0.825	0.825	6,024
2023-06-26	0.825	0.850	0.800	0.825	0.825	992,954
2023-06-23	0.825	0.825	0.825	0.825	0.825	0
2023-06-22	0.825	0.825	0.782	0.825	0.825	1,485,567
2023-06-21	0.825	0.825	0.803	0.825	0.825	285,676
2023-06-20	0.825	0.825	0.800	0.825	0.825	835,816
2023-06-19	0.825	0.825	0.825	0.825	0.825	0
2023-06-16	0.825	0.848	0.815	0.825	0.825	270,998
2023-06-15	0.850	0.850	0.815	0.825	0.825	1,386,532
2023-06-14	0.875	0.875	0.850	0.875	0.875	1,583,172
2023-06-13	0.875	0.875	0.825	0.875	0.875	512,577
2023-06-12	0.875	0.875	0.850	0.875	0.875	929,640
2023-06-09	0.875	0.875	0.854	0.875	0.875	34,962
2023-06-08	0.875	0.900	0.856	0.875	0.875	200,155
2023-06-07	0.875	0.900	0.853	0.875	0.875	5,958,000
2023-06-06	0.875	0.875	0.853	0.875	0.875	200,000
2023-06-05	0.875	0.875	0.852	0.875	0.875	1,057,410
2023-06-02	0.875	0.875	0.852	0.875	0.875	1,808,122
2023-06-01	0.875	0.875	0.850	0.875	0.875	500,250
2023-05-31	0.875	0.875	0.851	0.875	0.875	529,889
2023-05-30	0.875	0.875	0.850	0.875	0.875	837,177
2023-05-26	0.875	0.875	0.825	0.875	0.875	916,750
2023-05-25	0.875	0.875	0.850	0.875	0.875	150,000
2023-05-24	0.875	0.900	0.875	0.875	0.875	3,000,000
2023-05-23	0.875	0.875	0.850	0.875	0.875	422,636
2023-05-22	0.875	0.875	0.850	0.875	0.875	245,332
2023-05-19	0.875	0.875	0.850	0.875	0.875	134,851
2023-05-18	0.875	0.875	0.850	0.875	0.875	117,646
2023-05-17	0.875	0.875	0.875	0.875	0.875	46,000
2023-05-16	0.875	0.880	0.850	0.875	0.875	956,633
2023-05-15	0.875	0.880	0.850	0.875	0.875	253,157
2023-05-12	0.875	0.880	0.875	0.875	0.875	396,643
2023-05-11	0.900	0.950	0.835	0.875	0.875	5,645,904
2023-05-10	0.900	0.913	0.870	0.900	0.900	165,149
2023-05-09	0.900	0.950	0.850	0.900	0.900	913,160
2023-05-05	0.900	0.900	0.855	0.900	0.900	23,896
2023-05-04	0.900	0.918	0.853	0.900	0.900	440,672
2023-05-03	0.900	0.900	0.865	0.900	0.900	287,503
2023-05-02	0.925	0.950	0.850	0.900	0.900	20,643,450
2023-04-28	0.925	0.925	0.900	0.925	0.925	565,167
2023-04-27	0.925	0.927	0.900	0.925	0.925	649,632
2023-04-26	0.925	0.925	0.902	0.925	0.925	755,397
2023-04-25	0.950	0.950	0.905	0.950	0.950	11,888
2023-04-24	0.950	0.988	0.901	0.950	0.950	1,405,025
2023-04-21	0.925	0.950	0.918	0.950	0.950	1,179,288
2023-04-20	0.925	0.925	0.915	0.925	0.925	950,000
2023-04-19	0.950	0.975	0.908	0.950	0.950	21,895,602
2023-04-18	0.950	1.000	0.900	0.950	0.950	12,886,236
2023-04-17	0.950	0.950	0.902	0.950	0.950	916,014
2023-04-14	0.925	0.950	0.875	0.950	0.950	2,851,022
2023-04-13	0.925	0.936	0.913	0.925	0.925	16,463,583
2023-04-12	0.925	0.939	0.905	0.925	0.925	680,985
2023-04-11	0.935	0.935	0.865	0.925	0.925	2,401,897
2023-04-06	0.950	0.950	0.870	0.950	0.950	2,078,901
2023-04-05	0.950	0.950	0.900	0.950	0.950	6,145,106
2023-04-04	0.950	0.950	0.900	0.950	0.950	123,732
2023-04-03	0.950	0.950	0.855	0.950	0.950	8,708,544
2023-03-31	0.950	0.950	0.912	0.950	0.950	462,737
2023-03-30	0.950	0.950	0.912	0.950	0.950	1,954,749
2023-03-29	0.950	1.000	0.902	0.950	0.950	3,785,576

← NewerPage 15 of 21 · 1,208 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.