Kazera Global PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1.800 | 1.850 | 1.701 | 1.775 | 1.775 | 456,920 |
| 2025-08-11 | 1.800 | 1.800 | 1.701 | 1.800 | 1.800 | 553,849 |
| 2025-08-08 | 1.775 | 1.800 | 1.700 | 1.800 | 1.800 | 381,178 |
| 2025-08-07 | 1.800 | 1.850 | 1.703 | 1.775 | 1.775 | 456,581 |
| 2025-08-06 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 456,776 |
| 2025-08-05 | 1.800 | 1.800 | 1.710 | 1.800 | 1.800 | 550,000 |
| 2025-08-04 | 1.825 | 1.900 | 1.710 | 1.800 | 1.800 | 7,808,051 |
| 2025-08-01 | 1.700 | 1.900 | 1.650 | 1.825 | 1.825 | 8,576,623 |
| 2025-07-31 | 1.625 | 1.750 | 1.550 | 1.675 | 1.675 | 5,635,141 |
| 2025-07-30 | 1.625 | 1.660 | 1.581 | 1.625 | 1.625 | 1,060,151 |
| 2025-07-29 | 1.550 | 1.685 | 1.500 | 1.625 | 1.625 | 2,902,695 |
| 2025-07-28 | 1.550 | 1.590 | 1.500 | 1.550 | 1.550 | 2,397,374 |
| 2025-07-25 | 1.524 | 1.524 | 1.470 | 1.470 | 1.470 | 589,260 |
| 2025-07-24 | 1.550 | 1.630 | 1.500 | 1.630 | 1.630 | 1,611,006 |
| 2025-07-23 | 1.550 | 1.600 | 1.500 | 1.510 | 1.510 | 1,484,103 |
| 2025-07-22 | 1.525 | 1.550 | 1.500 | 1.520 | 1.520 | 840,065 |
| 2025-07-21 | 1.525 | 1.529 | 1.470 | 1.525 | 1.525 | 702,945 |
| 2025-07-18 | 1.525 | 1.530 | 1.500 | 1.525 | 1.525 | 244,474 |
| 2025-07-17 | 1.550 | 1.600 | 1.500 | 1.525 | 1.525 | 935,521 |
| 2025-07-16 | 1.525 | 1.580 | 1.500 | 1.550 | 1.550 | 2,736,716 |
| 2025-07-15 | 1.525 | 1.537 | 1.500 | 1.525 | 1.525 | 461,141 |
| 2025-07-14 | 1.525 | 1.538 | 1.510 | 1.525 | 1.525 | 58,008 |
| 2025-07-11 | 1.580 | 1.580 | 1.500 | 1.525 | 1.525 | 2,817,332 |
| 2025-07-10 | 1.625 | 1.625 | 1.551 | 1.625 | 1.625 | 96,484 |
| 2025-07-09 | 1.625 | 1.700 | 1.550 | 1.625 | 1.625 | 122,834 |
| 2025-07-08 | 1.625 | 1.625 | 1.551 | 1.625 | 1.625 | 780,076 |
| 2025-07-07 | 1.625 | 1.625 | 1.618 | 1.625 | 1.625 | 277,279 |
| 2025-07-04 | 1.625 | 1.630 | 1.551 | 1.625 | 1.625 | 278,666 |
| 2025-07-03 | 1.625 | 1.700 | 1.550 | 1.625 | 1.625 | 687,835 |
| 2025-07-02 | 1.650 | 1.700 | 1.567 | 1.625 | 1.625 | 852,198 |
| 2025-07-01 | 1.650 | 1.650 | 1.600 | 1.650 | 1.650 | 48,008 |
| 2025-06-30 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 1,006,292 |
| 2025-06-27 | 1.700 | 1.800 | 1.600 | 1.650 | 1.650 | 749,969 |
| 2025-06-26 | 1.750 | 1.800 | 1.600 | 1.700 | 1.700 | 23,220,881 |
| 2025-06-25 | 1.725 | 1.800 | 1.700 | 1.750 | 1.750 | 1,017,011 |
| 2025-06-24 | 1.725 | 1.790 | 1.620 | 1.725 | 1.725 | 321,550 |
| 2025-06-23 | 1.725 | 1.800 | 1.650 | 1.725 | 1.725 | 3,654,732 |
| 2025-06-20 | 1.725 | 1.725 | 1.718 | 1.725 | 1.725 | 187,527 |
| 2025-06-19 | 1.675 | 1.790 | 1.600 | 1.725 | 1.725 | 13,887,510 |
| 2025-06-18 | 1.700 | 1.700 | 1.640 | 1.650 | 1.650 | 491,696 |
| 2025-06-17 | 1.675 | 1.700 | 1.650 | 1.675 | 1.675 | 449,691 |
| 2025-06-16 | 1.650 | 1.706 | 1.600 | 1.675 | 1.675 | 1,458,186 |
| 2025-06-13 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 1,397,792 |
| 2025-06-12 | 1.650 | 1.730 | 1.600 | 1.650 | 1.650 | 294,141 |
| 2025-06-11 | 1.650 | 1.650 | 1.600 | 1.650 | 1.650 | 1,104,007 |
| 2025-06-10 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 602,533 |
| 2025-06-09 | 1.675 | 1.700 | 1.600 | 1.650 | 1.650 | 1,014,817 |
| 2025-06-06 | 1.675 | 1.750 | 1.600 | 1.675 | 1.675 | 440,900 |
| 2025-06-05 | 1.650 | 1.750 | 1.600 | 1.675 | 1.675 | 3,456,556 |
| 2025-06-04 | 1.675 | 1.750 | 1.550 | 1.650 | 1.650 | 799,495 |
| 2025-06-03 | 1.675 | 1.685 | 1.600 | 1.675 | 1.675 | 174,022 |
| 2025-06-02 | 1.675 | 1.700 | 1.635 | 1.675 | 1.675 | 500,787 |
| 2025-05-30 | 1.675 | 1.750 | 1.650 | 1.675 | 1.675 | 1,363,907 |
| 2025-05-29 | 1.625 | 1.725 | 1.550 | 1.675 | 1.675 | 1,199,150 |
| 2025-05-28 | 1.600 | 1.700 | 1.500 | 1.625 | 1.625 | 6,293,317 |
| 2025-05-27 | 1.550 | 1.700 | 1.500 | 1.600 | 1.600 | 1,351,981 |
| 2025-05-23 | 1.700 | 1.750 | 1.515 | 1.550 | 1.550 | 8,804,634 |
| 2025-05-22 | 1.700 | 1.750 | 1.650 | 1.700 | 1.700 | 1,840,044 |
| 2025-05-21 | 1.725 | 1.800 | 1.650 | 1.700 | 1.700 | 2,826,751 |
| 2025-05-20 | 1.800 | 1.850 | 1.650 | 1.725 | 1.725 | 3,589,112 |
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.