Kazera Global PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 830,647 |
| 2025-11-04 | 1.400 | 1.400 | 1.360 | 1.400 | 1.400 | 1,004,289 |
| 2025-11-03 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 3,255,982 |
| 2025-10-31 | 1.300 | 1.400 | 1.275 | 1.325 | 1.325 | 1,140,884 |
| 2025-10-30 | 1.300 | 1.350 | 1.262 | 1.300 | 1.300 | 998,050 |
| 2025-10-29 | 1.268 | 1.350 | 1.268 | 1.350 | 1.350 | 1,809,543 |
| 2025-10-28 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 3,662,376 |
| 2025-10-27 | 1.225 | 1.250 | 1.200 | 1.200 | 1.200 | 1,397,460 |
| 2025-10-24 | 1.225 | 1.250 | 1.213 | 1.225 | 1.225 | 1,363,441 |
| 2025-10-23 | 1.250 | 1.350 | 1.150 | 1.225 | 1.225 | 3,310,925 |
| 2025-10-22 | 1.225 | 1.300 | 1.219 | 1.250 | 1.250 | 1,302,331 |
| 2025-10-21 | 1.270 | 1.270 | 1.200 | 1.225 | 1.225 | 625,604 |
| 2025-10-20 | 1.250 | 1.350 | 1.220 | 1.275 | 1.275 | 2,292,531 |
| 2025-10-17 | 1.300 | 1.350 | 1.200 | 1.250 | 1.250 | 2,450,651 |
| 2025-10-16 | 1.250 | 1.330 | 1.225 | 1.300 | 1.300 | 2,925,157 |
| 2025-10-15 | 1.320 | 1.320 | 1.200 | 1.250 | 1.250 | 2,225,665 |
| 2025-10-14 | 1.300 | 1.400 | 1.210 | 1.325 | 1.325 | 4,162,556 |
| 2025-10-13 | 1.325 | 1.400 | 1.250 | 1.300 | 1.300 | 1,113,365 |
| 2025-10-10 | 1.350 | 1.350 | 1.200 | 1.300 | 1.300 | 4,847,108 |
| 2025-10-09 | 1.325 | 1.400 | 1.300 | 1.350 | 1.350 | 1,164,375 |
| 2025-10-08 | 1.375 | 1.450 | 1.270 | 1.325 | 1.325 | 2,560,565 |
| 2025-10-07 | 1.375 | 1.395 | 1.325 | 1.375 | 1.375 | 356,972 |
| 2025-10-06 | 1.400 | 1.450 | 1.317 | 1.375 | 1.375 | 2,326,526 |
| 2025-10-03 | 1.400 | 1.450 | 1.350 | 1.400 | 1.400 | 125,008 |
| 2025-10-02 | 1.450 | 1.500 | 1.338 | 1.400 | 1.400 | 3,224,225 |
| 2025-10-01 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 854,170 |
| 2025-09-30 | 1.550 | 1.600 | 1.400 | 1.450 | 1.450 | 2,849,199 |
| 2025-09-29 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 780,106 |
| 2025-09-26 | 1.550 | 1.600 | 1.510 | 1.550 | 1.550 | 2,010,922 |
| 2025-09-25 | 1.515 | 1.650 | 1.515 | 1.550 | 1.550 | 3,124,249 |
| 2025-09-24 | 1.450 | 1.550 | 1.411 | 1.475 | 1.475 | 1,713,458 |
| 2025-09-23 | 1.550 | 1.600 | 1.400 | 1.450 | 1.450 | 4,422,086 |
| 2025-09-22 | 1.600 | 1.615 | 1.500 | 1.550 | 1.550 | 2,771,311 |
| 2025-09-19 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 312,060 |
| 2025-09-18 | 1.600 | 1.700 | 1.520 | 1.600 | 1.600 | 841,370 |
| 2025-09-17 | 1.625 | 1.700 | 1.500 | 1.600 | 1.600 | 1,363,105 |
| 2025-09-16 | 1.625 | 1.625 | 1.600 | 1.625 | 1.625 | 1,025,000 |
| 2025-09-15 | 1.650 | 1.700 | 1.550 | 1.625 | 1.625 | 1,608,295 |
| 2025-09-12 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 731,650 |
| 2025-09-11 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 701,092 |
| 2025-09-10 | 1.700 | 1.750 | 1.650 | 1.650 | 1.650 | 2,598,453 |
| 2025-09-09 | 1.675 | 1.800 | 1.660 | 1.700 | 1.700 | 3,054,337 |
| 2025-09-08 | 1.650 | 1.750 | 1.600 | 1.675 | 1.675 | 1,454,327 |
| 2025-09-05 | 1.625 | 1.790 | 1.600 | 1.700 | 1.700 | 3,186,357 |
| 2025-09-04 | 1.672 | 1.672 | 1.550 | 1.625 | 1.625 | 1,600,072 |
| 2025-09-03 | 1.725 | 1.800 | 1.640 | 1.700 | 1.700 | 59,433,358 |
| 2025-09-02 | 1.675 | 1.800 | 1.600 | 1.725 | 1.725 | 12,415,190 |
| 2025-09-01 | 1.625 | 1.630 | 1.578 | 1.625 | 1.625 | 282,775 |
| 2025-08-29 | 1.625 | 1.630 | 1.550 | 1.625 | 1.625 | 294,485 |
| 2025-08-28 | 1.625 | 1.700 | 1.520 | 1.625 | 1.625 | 308,586 |
| 2025-08-27 | 1.625 | 1.700 | 1.550 | 1.625 | 1.625 | 520,680 |
| 2025-08-26 | 1.700 | 1.700 | 1.550 | 1.625 | 1.625 | 885,460 |
| 2025-08-22 | 1.725 | 1.800 | 1.650 | 1.700 | 1.700 | 404,192 |
| 2025-08-21 | 1.725 | 1.800 | 1.650 | 1.725 | 1.725 | 7,166 |
| 2025-08-20 | 1.725 | 1.725 | 1.666 | 1.725 | 1.725 | 563,505 |
| 2025-08-19 | 1.725 | 1.725 | 1.719 | 1.725 | 1.725 | 66,666 |
| 2025-08-18 | 1.725 | 1.725 | 1.666 | 1.725 | 1.725 | 430,753 |
| 2025-08-15 | 1.725 | 1.800 | 1.650 | 1.725 | 1.725 | 1,134 |
| 2025-08-14 | 1.775 | 1.850 | 1.666 | 1.725 | 1.725 | 501,350 |
| 2025-08-13 | 1.775 | 1.850 | 1.703 | 1.775 | 1.775 | 71,802 |
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.