Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Kazera Global plc (KZG.L)

Compare
1.5750
0.0000
(0.00%)
At close: April 17 at 4:19:24 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.57501.60001.55001.57501.5750717,352
Apr 16, 20251.55001.60001.51001.57501.57501,194,476
Apr 15, 20251.55001.56001.50001.55001.55002,007,220
Apr 14, 20251.62501.59001.51001.55001.55002,491,179
Apr 11, 20251.67501.70001.55001.62501.62501,951,254
Apr 10, 20251.70001.80001.55001.67501.67503,191,301
Apr 9, 20251.60001.80001.52501.70001.70007,857,315
Apr 8, 20251.42501.70001.45001.60001.60005,771,936
Apr 7, 20251.40001.50001.32001.42501.42503,899,924
Apr 4, 20251.50001.60001.30101.42501.42503,559,196
Apr 3, 20251.50001.60001.40001.50001.5000203,569
Apr 2, 20251.50001.60001.46101.50001.50002,243,995
Apr 1, 20251.45001.57001.40001.50001.500038,098,695
Mar 31, 20251.47501.44001.32001.37501.37502,316,610
Mar 28, 20251.45001.55001.40001.47501.47502,372,028
Mar 27, 20251.45001.49901.40001.45001.4500696,842
Mar 26, 20251.57501.60001.40001.45001.45008,582,368
Mar 25, 20251.57501.65001.50001.57501.57503,321,378
Mar 24, 20251.57501.65001.51601.57501.57503,259,879
Mar 21, 20251.60001.65001.55101.57501.5750733,506
Mar 20, 20251.60001.63901.56601.60001.6000383,391
Mar 19, 20251.70001.65301.55101.60001.60004,014,182
Mar 18, 20251.72501.80001.65001.70001.7000768,230
Mar 17, 20251.75001.80001.65001.72501.72501,610,797
Mar 14, 20251.75001.80001.70001.75001.75004,045,000
Mar 13, 20251.72501.80001.70001.75001.75005,771,906
Mar 12, 20251.75001.80001.65001.72501.72504,260,578
Mar 11, 20251.70001.76901.65001.75001.75002,113,741
Mar 10, 20251.55001.79001.51001.70001.700012,266,739
Mar 7, 20251.55001.60001.51001.55001.55001,163,850
Mar 6, 20251.57501.59001.49601.55001.55002,315,905
Mar 5, 20251.60001.65001.55001.57501.57502,064,416
Mar 4, 20251.60001.65001.56901.60001.60002,331,214
Mar 3, 20251.60001.64001.56901.60001.60003,540,577
Feb 28, 20251.60001.62601.55001.60001.60003,021,284
Feb 27, 20251.57501.65001.55001.60001.60007,501,243
Feb 26, 20251.57501.60001.56101.57501.57503,326,077
Feb 25, 20251.60001.60001.55601.57501.57501,741,856
Feb 24, 20251.65001.70001.55501.60001.60006,996,637
Feb 21, 20251.65001.70001.60001.65001.65002,268,568
Feb 20, 20251.65001.70001.60001.65001.6500643,757
Feb 19, 20251.67501.75001.60001.65001.65002,922,323
Feb 18, 20251.70001.70001.60001.67501.67501,439,448
Feb 17, 20251.75001.75001.65001.70001.70001,494,128
Feb 14, 20251.77501.83001.70001.72501.72502,371,810
Feb 13, 20251.55001.79001.50001.77501.77506,287,412
Feb 12, 20251.55001.60001.53001.55001.55002,826,908
Feb 11, 20251.55001.52901.52901.55001.550065,000
Feb 10, 20251.55001.60001.51601.55001.55007,972,042
Feb 7, 20251.55001.60001.50001.55001.55002,890,637
Feb 6, 20251.55001.57001.53001.55001.55001,315,461
Feb 5, 20251.55001.60001.50001.55001.55001,406,912
Feb 4, 20251.65001.70001.47001.55001.55003,312,200
Feb 3, 20251.65001.67001.61501.65001.65002,134,174
Jan 31, 20251.65001.68001.62001.65001.65001,376,964
Jan 30, 20251.65001.70001.60001.65001.65008,835,406
Jan 29, 20251.65001.70001.60001.65001.65001,876,956
Jan 28, 20251.60001.65001.55001.65001.6500466,509
Jan 27, 20251.60001.65001.50001.60001.60002,840,347
Jan 24, 20251.60001.61901.55001.60001.60003,043,103
Jan 23, 20251.65001.65001.55001.60001.60002,648,456
Jan 22, 20251.65001.66501.60001.65001.65003,841,399
Jan 21, 20251.65001.69901.60001.65001.6500475,743
Jan 20, 20251.65001.70001.60001.65001.6500843,700
Jan 17, 20251.72501.85001.60001.65001.650013,697,060
Jan 16, 20251.75001.85001.60001.72501.72501,896,824
Jan 15, 20251.75001.68301.65001.75001.7500779,480
Jan 14, 20251.75001.85001.65001.75001.75006,725,891
Jan 13, 20251.75001.85001.65001.75001.75008,847,669
Jan 10, 20251.77501.85001.65001.75001.7500786,787
Jan 9, 20251.80001.85001.70001.77501.7750748,041
Jan 8, 20251.72501.85001.65001.80001.80004,268,373
Jan 7, 20251.67501.75001.61001.62001.62002,402,997
Jan 6, 20251.77501.85001.65001.65001.65002,295,012
Jan 3, 20251.75001.85001.67001.77501.77508,923,162
Jan 2, 20251.75001.80001.70001.75001.75008,280,044
Dec 31, 20241.72501.80001.69001.75001.750010,489,968
Dec 30, 20241.72501.84001.65001.72501.72504,754,793
Dec 27, 20241.65001.84001.60001.80001.800011,837,854
Dec 24, 20241.65001.70001.60001.65001.6500129,688
Dec 23, 20241.65001.65001.58001.65001.65002,465,385
Dec 20, 20241.65001.70001.60001.60001.60002,981,726
Dec 19, 20241.67501.70001.60001.65001.65003,406,209
Dec 18, 20241.67501.75001.60001.67501.67505,273,696
Dec 17, 20241.62501.75001.59901.74001.74006,841,469
Dec 16, 20241.55001.75001.45001.60001.600020,942,146
Dec 13, 20241.22501.60001.15001.55001.550048,494,581
Dec 12, 20241.10001.20001.00001.12501.1250372,168
Dec 11, 20241.10001.13901.13901.10001.100051,628
Dec 10, 20241.10001.19001.03101.10001.1000101,779
Dec 9, 20241.05001.20001.00001.10001.10006,631,584
Dec 6, 20241.05001.08001.00101.05001.0500971,844
Dec 5, 20241.05001.10001.00001.00001.00001,500,110
Dec 4, 20241.10001.15001.00001.05001.05002,273,451
Dec 3, 20241.15001.15001.00001.08001.0800844,591
Dec 2, 20241.20001.30001.05001.25001.25002,120,765
Nov 29, 20241.20001.30001.10001.20001.20004,059,994
Nov 28, 20241.20001.30001.10001.20001.2000213,569
Nov 27, 20241.20001.30001.10001.20001.200048,578
Nov 26, 20241.20001.18901.10001.20001.20001,713,006
Nov 25, 20241.20001.30001.11001.30001.30001,575,761
Nov 22, 20241.20001.30001.10001.20001.2000869,468
Nov 21, 20241.25001.30001.13001.20001.20001,098,056
Nov 20, 20241.12501.33401.03001.22501.22505,450,338
Nov 19, 20241.12501.20001.05001.12501.1250421,332
Nov 18, 20241.12501.23001.05001.12501.1250154,598
Nov 15, 20241.10001.20001.00001.20001.20001,665,296
Nov 14, 20241.15001.17401.01401.10001.10001,291,709
Nov 13, 20241.25001.30001.10001.17501.17504,193,093
Nov 12, 20241.25001.30001.20001.25001.2500398,133
Nov 11, 20241.12501.28901.17001.24001.24003,375,440
Nov 8, 20241.12501.20001.08201.12501.125095,040,833
Nov 7, 20241.12501.20001.05001.12501.12501,176,833
Nov 6, 20241.12501.20001.05001.12501.12501,351,278
Nov 5, 20241.10001.19001.05001.12501.1250990,641
Nov 4, 20241.12501.15001.05001.15001.1500833,328
Nov 1, 20241.07501.12501.00001.12501.1250744,328
Oct 31, 20241.07501.09501.00001.07501.07501,384,885
Oct 30, 20241.10001.12601.00001.07501.0750575,305
Oct 29, 20241.10001.20001.00001.10001.10001,050,034
Oct 28, 20241.17501.25001.00001.10001.10001,088,435
Oct 25, 20241.17501.22001.13001.17501.17501,242,279
Oct 24, 20241.20001.30001.10301.20001.20005,320,823
Oct 23, 20241.30001.35001.20001.25001.25001,555,713
Oct 22, 20241.20001.35001.15001.30001.30006,381,539
Oct 21, 20241.17501.25001.10001.20001.20003,606,834
Oct 18, 20241.17501.25001.05001.17501.17502,334,909
Oct 17, 20241.12501.21001.05001.21001.21001,435,187
Oct 16, 20241.10001.17601.00001.12501.125053,774,130
Oct 15, 20241.10001.15000.96001.07501.0750682,635
Oct 14, 20241.07501.08800.95001.05001.0500686,235
Oct 11, 20241.07501.00001.00001.07501.075059,955
Oct 10, 20241.07501.09700.96001.07501.07501,221,435
Oct 9, 20241.07501.15000.98001.07501.0750351,340
Oct 8, 20241.07501.15001.00001.07501.0750162,517
Oct 7, 20241.07501.07501.07501.07501.0750-
Oct 4, 20241.15001.17001.00001.07501.07501,843,800
Oct 3, 20241.15001.25001.07001.17501.175011,785
Oct 2, 20241.15001.17901.10001.17501.1750351,568
Oct 1, 20241.17501.25001.10001.17501.1750404,066
Sep 30, 20241.20001.20001.10001.17501.1750503,666
Sep 27, 20241.20001.21901.15001.20001.2000395,225
Sep 26, 20241.20001.25001.15001.20001.20001,000,910
Sep 25, 20241.20001.30001.15001.20001.20005,989,251
Sep 24, 20241.17501.23701.10001.20001.20007,040,752
Sep 23, 20241.12501.25001.08701.17501.17501,181,960
Sep 20, 20241.12501.20001.05001.12501.12502,534,941
Sep 19, 20241.12501.18001.05001.12501.12507,839,838
Sep 18, 20241.12501.15001.05001.10001.10001,718,960
Sep 17, 20241.10001.10901.05001.10001.10004,186,709
Sep 16, 20241.12501.15001.05001.10001.10008,547
Sep 13, 20241.12501.11901.03001.10001.10003,630,740
Sep 12, 20241.12501.20001.05001.10001.10002,560,242
Sep 11, 20241.12501.20001.05001.12501.125011,629,657
Sep 10, 20241.15001.25001.05001.12501.12502,296,890
Sep 9, 20241.15001.25001.10001.15001.150012,130,432
Sep 6, 20241.17501.25001.10001.15001.15006,763,988
Sep 5, 20241.10001.20001.05001.15001.15006,840,341
Sep 4, 20241.10001.20001.00001.10001.100013,173,854
Sep 3, 20241.10001.09901.05001.10001.10001,289,139
Sep 2, 20241.10001.15001.06101.10001.10002,656,320
Aug 30, 20241.20001.25000.97001.10001.100012,073,299
Aug 29, 20241.00001.25001.00001.20001.200025,578,920
Aug 28, 20241.00001.05000.91100.95000.950011,008,095
Aug 27, 20240.90001.05000.85001.00001.000015,948,378
Aug 23, 20240.82501.00000.80000.87500.875015,371,659
Aug 22, 20240.77500.85000.70000.82500.82504,418,918
Aug 21, 20240.77500.80000.70000.75000.75007,981,894
Aug 20, 20240.70000.85000.65000.75000.75007,163,554
Aug 19, 20240.70000.75000.65000.70000.70003,496,982
Aug 16, 20240.75000.80000.65000.70000.700020,894,319
Aug 15, 20240.62500.80000.50000.75000.750014,135,952
Aug 14, 20240.55000.60000.50000.55000.55003,371,944
Aug 13, 20240.55000.60000.50000.55000.55004,329,263
Aug 12, 20240.55000.58000.53500.55000.55001,873,704
Aug 9, 20240.40000.60000.41600.55000.5500243,760,139
Aug 8, 20240.40000.41300.35000.40000.4000957,183
Aug 7, 20240.47500.50000.37000.40000.40007,096,283
Aug 6, 20240.37500.40000.35000.40000.40001,841,551
Aug 5, 20240.42500.45000.35000.37500.37501,530,112
Aug 2, 20240.42500.45000.40000.42500.4250108,780
Aug 1, 20240.47500.47000.42500.42500.42501,774,746
Jul 31, 20240.50000.55000.43000.47500.47508,550,925
Jul 30, 20240.37500.55000.38500.50000.50007,939,289
Jul 29, 20240.37500.39000.36200.37500.37501,572,953
Jul 26, 20240.37500.39400.35000.37500.37503,216,889
Jul 25, 20240.37500.35000.35000.37500.37503,400
Jul 24, 20240.37500.35200.35000.37500.3750900,000
Jul 23, 20240.37500.38400.35000.37500.3750733,580
Jul 22, 20240.42500.40100.35000.37500.37502,456,070
Jul 19, 20240.47500.49000.40100.42500.42501,187,364
Jul 18, 20240.47500.47500.47500.47500.4750-
Jul 17, 20240.47500.41300.41300.47500.4750100,000
Jul 16, 20240.45000.50000.41300.45000.4500307,506
Jul 15, 20240.42500.46000.40800.45000.45004,684,516
Jul 12, 20240.42500.42000.40000.42500.4250234,614
Jul 11, 20240.42500.42500.42500.42500.4250-
Jul 10, 20240.42500.42000.41700.42500.42501,346,887
Jul 9, 20240.42500.41700.40000.42500.4250298,972
Jul 8, 20240.42500.42000.42000.42500.4250203,136
Jul 5, 20240.42500.42500.40000.42500.4250851,814
Jul 4, 20240.42500.40100.40100.42500.425010
Jul 3, 20240.42500.42700.40100.42500.4250366,145
Jul 2, 20240.45000.45500.45500.42500.425087,400
Jul 1, 20240.42500.45000.40100.45000.45001,661,963
Jun 28, 20240.45000.43300.40000.42500.42504,178,618
Jun 27, 20240.45000.49000.43100.45000.4500638,368
Jun 26, 20240.42500.47000.42000.45000.45001,494,398
Jun 25, 20240.42500.44700.40000.42500.42501,208,544
Jun 24, 20240.42500.43800.43500.42500.4250850,000
Jun 21, 20240.47500.45100.43900.42500.4250822,801
Jun 20, 20240.47500.48000.45100.47500.4750585,356
Jun 19, 20240.47500.48500.45300.47500.4750372,964
Jun 18, 20240.52500.50100.49100.47500.4750918,478
Jun 17, 20240.52500.52500.52500.52500.5250190,476
Jun 14, 20240.52500.50000.50000.52500.5250875,000
Jun 13, 20240.52500.51100.50000.52500.5250650,000
Jun 12, 20240.52500.55000.55000.52500.525016,070
Jun 11, 20240.55000.55000.50000.52500.52504,853,996
Jun 10, 20240.55000.50000.50000.55000.5500692
Jun 7, 20240.60000.65000.52700.55000.55001,758,092
Jun 6, 20240.60000.57700.57700.60000.6000496,163
Jun 5, 20240.60000.65000.57700.60000.600089,215
Jun 4, 20240.52500.64000.55000.60000.60003,526,956
Jun 3, 20240.55000.57000.50000.52500.52502,690,100
May 31, 20240.55000.55000.55000.55000.5500-
May 30, 20240.57500.60000.53500.55000.55002,322,741
May 29, 20240.57500.58300.55500.57500.57501,069,040
May 28, 20240.57500.55500.55500.57500.5750184,512
May 24, 20240.57500.58500.56700.57500.57501,152,383
May 23, 20240.57500.59000.57100.57500.57501,060,861
May 22, 20240.57500.57100.55000.57500.5750235,382
May 21, 20240.57500.57100.57100.57500.5750182,364
May 20, 20240.57500.57500.57500.57500.5750-
May 17, 20240.57500.59400.59400.57500.5750500,000
May 16, 20240.57500.56600.56600.57500.575050,000
May 15, 20240.60000.60000.56700.57500.5750333,333
May 14, 20240.60000.58500.56600.60000.6000244,372
May 13, 20240.60000.65000.55000.60000.6000948,660
May 10, 20240.60000.62900.58500.60000.60001,361,287
May 9, 20240.60000.58400.55000.60000.600064,320
May 8, 20240.65000.63500.55000.60000.60001,673,885
May 7, 20240.65000.62500.62500.65000.6500200,000
May 3, 20240.65000.68300.62000.65000.6500515,000
May 2, 20240.65000.61500.60200.65000.6500230,059
May 1, 20240.55000.69500.52700.65000.65003,699,484
Apr 30, 20240.65000.61200.61200.65000.6500327,619
Apr 29, 20240.65000.69500.63300.65000.6500492,765
Apr 26, 20240.65000.70000.63300.65000.650084,830
Apr 25, 20240.72500.72200.65300.65000.65002,882,463
Apr 24, 20240.65000.80000.65500.72500.725011,578,882
Apr 23, 20240.60000.70000.60000.65000.65002,564,246
Apr 22, 20240.60000.62000.62000.60000.6000417,020
Apr 19, 20240.60000.60000.60000.60000.6000-
Apr 18, 20240.61300.58100.58100.60000.600070,000
Apr 17, 20240.61300.65000.57500.61300.61301,302,580

Related Tickers

SOL.AQ Supernova Digital Assets Plc
0.1015
+1.50%
 
TERN.L Tern Plc
1.1250
-22.41%
 
CHP.L Caledonian Holdings Plc
0.0025
0.00%
 
CAF Morgan Stanley China A Share Fund, Inc.
12.50
+0.64%