Kazera Global PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	0.970	0.990	0.871	0.900	0.900	9,281,439
2022-07-22	0.875	0.990	0.807	0.970	0.970	35,722,629
2022-07-21	0.875	0.900	0.850	0.870	0.870	4,732,875
2022-07-20	0.950	1.091	0.852	0.875	0.875	128,778,114
2022-07-19	0.825	0.900	0.750	0.825	0.825	5,206,587
2022-07-18	0.800	0.850	0.751	0.800	0.800	250,588
2022-07-15	0.800	0.833	0.800	0.800	0.800	2,162
2022-07-14	0.775	0.825	0.750	0.800	0.800	2,395,749
2022-07-13	0.775	0.800	0.753	0.775	0.775	2,130,079
2022-07-12	0.725	0.765	0.709	0.750	0.750	4,219,989
2022-07-11	0.725	0.739	0.710	0.725	0.725	122,353
2022-07-08	0.725	0.739	0.725	0.725	0.725	6,500
2022-07-07	0.725	0.738	0.701	0.725	0.725	895,815
2022-07-06	0.725	0.738	0.700	0.725	0.725	307,544
2022-07-05	0.725	0.725	0.700	0.725	0.725	2,349,845
2022-07-04	0.753	0.753	0.706	0.725	0.725	580,120
2022-07-01	0.775	0.775	0.755	0.775	0.775	550,000
2022-06-30	0.775	0.775	0.756	0.775	0.775	24,419,450
2022-06-29	0.825	0.835	0.767	0.775	0.775	1,269,042
2022-06-28	0.850	0.850	0.800	0.825	0.825	1,266,400
2022-06-27	0.925	0.925	0.900	0.925	0.925	699,836
2022-06-24	0.925	0.925	0.900	0.925	0.925	1,165,338
2022-06-23	0.925	0.925	0.900	0.925	0.925	791,490
2022-06-22	0.925	0.925	0.900	0.925	0.925	1,213,475
2022-06-21	0.925	1.000	0.900	0.925	0.925	32,681,153
2022-06-20	0.925	0.925	0.900	0.925	0.925	305,555
2022-06-17	0.925	0.925	0.925	0.925	0.925	0
2022-06-16	0.925	0.935	0.900	0.925	0.925	17,995
2022-06-15	0.925	0.950	0.900	0.925	0.925	2,183,578
2022-06-14	0.925	0.925	0.925	0.925	0.925	0
2022-06-13	0.925	0.925	0.900	0.925	0.925	10,000
2022-06-10	0.950	0.995	0.902	0.950	0.950	1,421,460
2022-06-09	0.880	1.000	0.880	0.950	0.950	7,453,230
2022-06-08	0.860	0.860	0.730	0.850	0.850	6,323,896
2022-06-07	0.875	0.875	0.810	0.875	0.875	2,504,820
2022-06-06	0.875	0.900	0.850	0.875	0.875	5,130,398
2022-06-01	0.875	0.875	0.850	0.875	0.875	25,530,899
2022-05-31	0.875	1.000	0.865	0.875	0.875	4,800,000
2022-05-30	0.875	0.900	0.850	0.875	0.875	5,800,000
2022-05-27	0.875	0.875	0.853	0.875	0.875	399,043
2022-05-26	0.850	0.900	0.850	0.875	0.875	2,200,111
2022-05-25	0.850	0.850	0.850	0.850	0.850	0
2022-05-24	0.875	0.900	0.800	0.850	0.850	4,336,444
2022-05-23	0.875	0.875	0.850	0.875	0.875	47,625
2022-05-20	0.875	0.875	0.853	0.875	0.875	225,000
2022-05-19	0.875	0.900	0.875	0.875	0.875	2,950,000
2022-05-18	0.875	0.875	0.875	0.875	0.875	0
2022-05-17	0.875	0.880	0.875	0.875	0.875	3,182
2022-05-16	0.875	0.888	0.851	0.875	0.875	139,445
2022-05-13	0.875	0.890	0.851	0.875	0.875	368,046
2022-05-12	0.875	0.875	0.850	0.875	0.875	530,453
2022-05-11	0.875	0.930	0.860	0.890	0.890	11,607,514
2022-05-10	0.825	0.900	0.800	0.875	0.875	7,409
2022-05-09	0.925	0.930	0.801	0.825	0.825	1,068,615
2022-05-06	0.930	0.930	0.900	0.925	0.925	883,962
2022-05-05	0.950	1.100	0.900	1.000	1.000	354,230
2022-05-04	0.950	0.950	0.950	0.950	0.950	0
2022-05-03	0.950	0.972	0.900	0.950	0.950	1,203,384
2022-04-29	0.950	0.950	0.910	0.950	0.950	145,864
2022-04-28	0.950	0.975	0.910	0.950	0.950	776,644

← NewerPage 18 of 21 · 1,215 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.