Kazera Global plc KZG
LSE · United Kingdom · Non-Energy Minerals
GBp 1.43-0.10 (-6.56%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 1.52 | -3.17% | GBp 1.58 | GBp 1.60 | GBp 1.52 | 3.36M |
| 2026-09-29 | GBp 1.58 | -1.56% | GBp 1.60 | GBp 1.65 | GBp 1.55 | 3.69M |
| 2026-09-28 | GBp 1.60 | +1.59% | GBp 1.58 | GBp 1.65 | GBp 1.55 | 1.46M |
| 2026-09-25 | GBp 1.58 | -5.97% | GBp 1.67 | GBp 1.70 | GBp 1.54 | 26.77M |
| 2026-09-24 | GBp 1.67 | -5.63% | GBp 1.80 | GBp 1.85 | GBp 1.65 | 18.55M |
| 2026-09-23 | GBp 1.77 | -1.39% | GBp 1.80 | GBp 1.83 | GBp 1.75 | 429.44K |
| 2026-09-22 | GBp 1.80 | +1.41% | GBp 1.77 | GBp 1.83 | GBp 1.78 | 3.04M |
| 2026-09-21 | GBp 1.77 | 0.00% | GBp 1.77 | GBp 1.80 | GBp 1.75 | 1.60M |
| 2026-09-18 | GBp 1.77 | -1.39% | GBp 1.80 | GBp 1.85 | GBp 1.75 | 2.05M |
| 2026-09-17 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.85 | GBp 1.76 | 859.39K |
| 2026-09-16 | GBp 1.80 | -4.00% | GBp 1.88 | GBp 1.89 | GBp 1.76 | 4.40M |
| 2026-09-15 | GBp 1.88 | -1.32% | GBp 1.92 | GBp 2.00 | GBp 1.80 | 7.65M |
| 2026-09-14 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.00 | GBp 1.82 | 1.93M |
| 2026-09-11 | GBp 1.90 | +5.56% | GBp 1.80 | GBp 2.00 | GBp 1.75 | 3.14M |
| 2026-09-10 | GBp 1.80 | -5.26% | GBp 1.90 | GBp 1.91 | GBp 1.70 | 4.99M |
| 2026-09-09 | GBp 1.90 | -2.56% | GBp 1.95 | GBp 2.00 | GBp 1.80 | 7.11M |
| 2026-09-08 | GBp 1.95 | 0.00% | GBp 1.95 | GBp 1.95 | GBp 1.95 | 0 |
| 2026-09-07 | GBp 1.95 | 0.00% | GBp 1.95 | GBp 1.95 | GBp 1.95 | 0 |
| 2026-09-04 | GBp 1.95 | 0.00% | GBp 1.95 | GBp 1.95 | GBp 1.95 | 0 |
| 2026-09-03 | GBp 1.95 | 0.00% | GBp 1.95 | GBp 1.95 | GBp 1.95 | 0 |
| 2026-09-02 | GBp 1.95 | +23.81% | GBp 1.73 | GBp 2.20 | GBp 1.70 | 50.57M |
| 2026-09-01 | GBp 1.58 | -1.56% | GBp 1.60 | GBp 1.64 | GBp 1.55 | 1.78M |
| 2026-08-28 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.65 | GBp 1.55 | 1.70M |
| 2026-08-27 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.65 | GBp 1.55 | 2.03M |
| 2026-08-26 | GBp 1.60 | +1.59% | GBp 1.58 | GBp 1.65 | GBp 1.55 | 1.99M |
| 2026-08-25 | GBp 1.58 | 0.00% | GBp 1.58 | GBp 1.60 | GBp 1.55 | 1.09M |
| 2026-08-24 | GBp 1.58 | -1.56% | GBp 1.60 | GBp 1.70 | GBp 1.55 | 7.62M |
| 2026-08-21 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.60 | GBp 1.55 | 357.44K |
| 2026-08-20 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.65 | GBp 1.58 | 1.34M |
| 2026-08-19 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.63 | GBp 1.59 | 3.19M |
| 2026-08-18 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.65 | GBp 1.58 | 1.41M |
| 2026-08-17 | GBp 1.60 | +1.59% | GBp 1.58 | GBp 1.60 | GBp 1.55 | 813.64K |
| 2026-08-14 | GBp 1.58 | +0.96% | GBp 1.58 | GBp 1.60 | GBp 1.56 | 1.48M |
| 2026-08-13 | GBp 1.56 | -2.50% | GBp 1.60 | GBp 1.60 | GBp 1.55 | 1.74M |
| 2026-08-12 | GBp 1.60 | +6.67% | GBp 1.50 | GBp 1.65 | GBp 1.55 | 8.11M |
| 2026-08-11 | GBp 1.50 | +3.45% | GBp 1.45 | GBp 1.57 | GBp 1.45 | 4.29M |
| 2026-08-10 | GBp 1.45 | -1.69% | GBp 1.48 | GBp 1.55 | GBp 1.40 | 1.96M |
| 2026-08-07 | GBp 1.48 | +3.51% | GBp 1.42 | GBp 1.55 | GBp 1.40 | 2.49M |
| 2026-08-06 | GBp 1.42 | -1.72% | GBp 1.45 | GBp 1.50 | GBp 1.40 | 587.65K |
| 2026-08-05 | GBp 1.45 | -4.92% | GBp 1.52 | GBp 1.55 | GBp 1.42 | 3.84M |
| 2026-08-04 | GBp 1.52 | +1.67% | GBp 1.52 | GBp 1.60 | GBp 1.50 | 856.01K |
| 2026-08-03 | GBp 1.50 | -9.09% | GBp 1.65 | GBp 1.65 | GBp 1.46 | 6.60M |
| 2026-07-31 | GBp 1.65 | -1.49% | GBp 1.67 | GBp 1.70 | GBp 1.60 | 1.74M |
| 2026-07-30 | GBp 1.67 | -1.47% | GBp 1.70 | GBp 1.71 | GBp 1.65 | 3.39M |
| 2026-07-29 | GBp 1.70 | +1.49% | GBp 1.67 | GBp 1.75 | GBp 1.67 | 2.88M |
| 2026-07-28 | GBp 1.67 | +1.52% | GBp 1.65 | GBp 1.75 | GBp 1.64 | 6.62M |
| 2026-07-27 | GBp 1.65 | +3.12% | GBp 1.58 | GBp 1.73 | GBp 1.50 | 12.70M |
| 2026-07-24 | GBp 1.60 | 0.00% | GBp 1.65 | GBp 1.80 | GBp 1.52 | 17.80M |
| 2026-07-23 | GBp 1.60 | +3.23% | GBp 1.55 | GBp 1.65 | GBp 1.51 | 4.23M |
| 2026-07-22 | GBp 1.55 | -6.06% | GBp 1.65 | GBp 1.70 | GBp 1.50 | 1.86M |
| 2026-07-21 | GBp 1.65 | +3.12% | GBp 1.60 | GBp 1.70 | GBp 1.60 | 3.95M |
| 2026-07-20 | GBp 1.60 | +10.34% | GBp 1.58 | GBp 1.70 | GBp 1.50 | 10.87M |
| 2026-07-17 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.50 | GBp 1.40 | 5.05M |
| 2026-07-16 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.50 | GBp 1.42 | 2.61M |
| 2026-07-15 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.50 | GBp 1.40 | 828.90K |
| 2026-07-14 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.50 | GBp 1.40 | 5.17M |
| 2026-07-13 | GBp 1.45 | -3.33% | GBp 1.50 | GBp 1.55 | GBp 1.40 | 6.58M |
| 2026-07-10 | GBp 1.50 | +11.11% | GBp 1.35 | GBp 1.52 | GBp 1.30 | 30.73M |
| 2026-07-09 | GBp 1.35 | +12.50% | GBp 1.33 | GBp 1.40 | GBp 1.25 | 27.66M |
| 2026-07-08 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.25 | GBp 1.15 | 773.63K |
| 2026-07-07 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.23 | GBp 1.15 | 1.26M |
| 2026-07-06 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.25 | GBp 1.15 | 736.58K |
| 2026-07-03 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.24 | GBp 1.17 | 809.48K |
| 2026-07-02 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.25 | GBp 1.15 | 1.56M |
| 2026-07-01 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.25 | GBp 1.15 | 1.02M |
| 2026-06-30 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.25 | GBp 1.15 | 1.71M |
| 2026-06-29 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.25 | GBp 1.15 | 4.02M |
| 2026-06-26 | GBp 1.20 | +2.13% | GBp 1.17 | GBp 1.25 | GBp 1.10 | 7.50M |
| 2026-06-25 | GBp 1.17 | 0.00% | GBp 1.17 | GBp 1.25 | GBp 1.10 | 564.52K |
| 2026-06-24 | GBp 1.17 | 0.00% | GBp 1.17 | GBp 1.21 | GBp 1.10 | 3.17M |
| 2026-06-23 | GBp 1.17 | +2.17% | GBp 1.15 | GBp 1.20 | GBp 1.10 | 5.53M |
| 2026-06-22 | GBp 1.15 | +21.05% | GBp 1.13 | GBp 1.25 | GBp 1.10 | 12.09M |
| 2026-06-19 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.99 | GBp 0.99 | 199.93K |
| 2026-06-18 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.98 | GBp 0.90 | 520.66K |
| 2026-06-17 | GBp 0.95 | -2.56% | GBp 0.98 | GBp 1.00 | GBp 0.90 | 7.37M |
| 2026-06-16 | GBp 0.98 | -4.88% | GBp 1.02 | GBp 1.00 | GBp 0.95 | 2.34M |
| 2026-06-15 | GBp 1.02 | 0.00% | GBp 1.02 | GBp 1.05 | GBp 1.00 | 107.10K |
| 2026-06-12 | GBp 1.02 | 0.00% | GBp 1.02 | GBp 1.05 | GBp 1.05 | 1.82M |
| 2026-06-11 | GBp 1.02 | -2.38% | GBp 1.05 | GBp 1.10 | GBp 1.00 | 3.10M |
| 2026-06-10 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.03 | GBp 1.03 | 515.00K |
| 2026-06-09 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.10 | GBp 1.00 | 1.62M |
| 2026-06-08 | GBp 1.05 | -4.55% | GBp 1.10 | GBp 1.15 | GBp 1.01 | 4.00M |
| 2026-06-05 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.15 | GBp 1.08 | 605.72K |
| 2026-06-04 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.15 | GBp 1.05 | 1.28M |
| 2026-06-03 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.15 | GBp 1.05 | 3.20M |
| 2026-06-02 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.15 | GBp 1.05 | 543.15K |
| 2026-06-01 | GBp 1.10 | -4.35% | GBp 1.15 | GBp 1.20 | GBp 1.05 | 2.85M |
| 2026-05-29 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.18 | GBp 1.10 | 3.67M |
| 2026-05-28 | GBp 1.15 | -5.74% | GBp 1.20 | GBp 1.20 | GBp 1.10 | 1.40M |
| 2026-05-27 | GBp 1.22 | +6.09% | GBp 1.15 | GBp 1.25 | GBp 1.15 | 14.68M |