Kazera Global PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 2.050 | 2.200 | 1.626 | 1.800 | 1.800 | 8,336,277 |
| 2025-05-16 | 2.050 | 2.200 | 1.895 | 2.050 | 2.050 | 64,242,168 |
| 2025-05-15 | 2.050 | 2.200 | 1.900 | 2.050 | 2.050 | 3,077,336 |
| 2025-05-14 | 2.050 | 2.200 | 1.900 | 2.050 | 2.050 | 792,571 |
| 2025-05-13 | 2.150 | 2.300 | 2.000 | 2.050 | 2.050 | 376,347 |
| 2025-05-12 | 2.150 | 2.300 | 2.000 | 2.150 | 2.150 | 3,791,945 |
| 2025-05-09 | 1.900 | 2.300 | 1.800 | 2.160 | 2.160 | 18,004,804 |
| 2025-05-08 | 1.950 | 2.100 | 1.800 | 1.900 | 1.900 | 401,370 |
| 2025-05-07 | 2.150 | 2.300 | 1.800 | 1.950 | 1.950 | 52,686,798 |
| 2025-05-06 | 1.625 | 1.850 | 1.575 | 1.780 | 1.780 | 8,442,840 |
| 2025-05-02 | 1.725 | 1.800 | 1.600 | 1.625 | 1.625 | 3,208,337 |
| 2025-05-01 | 1.725 | 1.800 | 1.650 | 1.725 | 1.725 | 2,189,510 |
| 2025-04-30 | 1.725 | 1.800 | 1.651 | 1.725 | 1.725 | 3,057,116 |
| 2025-04-29 | 1.725 | 1.730 | 1.650 | 1.725 | 1.725 | 362,036 |
| 2025-04-28 | 1.725 | 1.800 | 1.650 | 1.725 | 1.725 | 870,995 |
| 2025-04-25 | 1.650 | 1.774 | 1.550 | 1.725 | 1.725 | 1,564,962 |
| 2025-04-24 | 1.600 | 1.750 | 1.572 | 1.650 | 1.650 | 1,622,764 |
| 2025-04-23 | 1.600 | 1.629 | 1.550 | 1.600 | 1.600 | 2,063,188 |
| 2025-04-22 | 1.575 | 1.650 | 1.550 | 1.600 | 1.600 | 6,934,637 |
| 2025-04-17 | 1.575 | 1.600 | 1.550 | 1.575 | 1.575 | 717,353 |
| 2025-04-16 | 1.550 | 1.600 | 1.510 | 1.575 | 1.575 | 1,194,477 |
| 2025-04-15 | 1.550 | 1.560 | 1.500 | 1.550 | 1.550 | 8,007,220 |
| 2025-04-14 | 1.590 | 1.590 | 1.510 | 1.550 | 1.550 | 2,491,180 |
| 2025-04-11 | 1.675 | 1.700 | 1.550 | 1.625 | 1.625 | 1,951,255 |
| 2025-04-10 | 1.700 | 1.800 | 1.550 | 1.675 | 1.675 | 7,191,301 |
| 2025-04-09 | 1.600 | 1.800 | 1.525 | 1.700 | 1.700 | 10,857,316 |
| 2025-04-08 | 1.450 | 1.700 | 1.450 | 1.600 | 1.600 | 5,771,937 |
| 2025-04-07 | 1.400 | 1.500 | 1.320 | 1.425 | 1.425 | 9,899,925 |
| 2025-04-04 | 1.500 | 1.600 | 1.301 | 1.425 | 1.425 | 3,559,197 |
| 2025-04-03 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 203,570 |
| 2025-04-02 | 1.500 | 1.600 | 1.461 | 1.500 | 1.500 | 2,243,995 |
| 2025-04-01 | 1.450 | 1.570 | 1.400 | 1.500 | 1.500 | 38,098,696 |
| 2025-03-31 | 1.440 | 1.440 | 1.320 | 1.375 | 1.375 | 6,316,610 |
| 2025-03-28 | 1.450 | 1.550 | 1.400 | 1.475 | 1.475 | 2,372,028 |
| 2025-03-27 | 1.450 | 1.499 | 1.400 | 1.450 | 1.450 | 696,842 |
| 2025-03-26 | 1.575 | 1.600 | 1.400 | 1.450 | 1.450 | 8,582,369 |
| 2025-03-25 | 1.575 | 1.650 | 1.500 | 1.575 | 1.575 | 6,321,378 |
| 2025-03-24 | 1.575 | 1.650 | 1.516 | 1.575 | 1.575 | 3,259,880 |
| 2025-03-21 | 1.600 | 1.650 | 1.551 | 1.575 | 1.575 | 733,506 |
| 2025-03-20 | 1.600 | 1.639 | 1.566 | 1.600 | 1.600 | 4,383,391 |
| 2025-03-19 | 1.653 | 1.653 | 1.551 | 1.600 | 1.600 | 18,014,182 |
| 2025-03-18 | 1.725 | 1.800 | 1.650 | 1.700 | 1.700 | 768,231 |
| 2025-03-17 | 1.750 | 1.800 | 1.650 | 1.725 | 1.725 | 1,610,798 |
| 2025-03-14 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 5,795,001 |
| 2025-03-13 | 1.725 | 1.800 | 1.700 | 1.750 | 1.750 | 7,271,906 |
| 2025-03-12 | 1.750 | 1.800 | 1.650 | 1.725 | 1.725 | 5,760,578 |
| 2025-03-11 | 1.700 | 1.769 | 1.650 | 1.750 | 1.750 | 5,113,741 |
| 2025-03-10 | 1.550 | 1.790 | 1.510 | 1.700 | 1.700 | 12,266,739 |
| 2025-03-07 | 1.550 | 1.600 | 1.510 | 1.550 | 1.550 | 1,163,850 |
| 2025-03-06 | 1.575 | 1.590 | 1.496 | 1.550 | 1.550 | 5,315,905 |
| 2025-03-05 | 1.600 | 1.650 | 1.550 | 1.575 | 1.575 | 2,064,416 |
| 2025-03-04 | 1.600 | 1.650 | 1.569 | 1.600 | 1.600 | 2,331,214 |
| 2025-03-03 | 1.600 | 1.640 | 1.569 | 1.600 | 1.600 | 3,540,577 |
| 2025-02-28 | 1.600 | 1.626 | 1.550 | 1.600 | 1.600 | 6,021,284 |
| 2025-02-27 | 1.575 | 1.650 | 1.550 | 1.600 | 1.600 | 7,501,243 |
| 2025-02-26 | 1.575 | 1.600 | 1.561 | 1.575 | 1.575 | 3,326,077 |
| 2025-02-25 | 1.600 | 1.600 | 1.556 | 1.575 | 1.575 | 1,741,856 |
| 2025-02-24 | 1.650 | 1.700 | 1.555 | 1.600 | 1.600 | 6,996,637 |
| 2025-02-21 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 2,218,568 |
| 2025-02-20 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 643,757 |
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.