Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bezant Resources PLC (BZT) Share Price History

Time period:
to
Date Open High Low Close Volume
23rd Mar 2026 (Mon) 0.085 0.085 0.0775 0.0875 88,671,569
20th Mar 2026 (Fri) 0.09 0.09 0.085 0.0875 24,922,893
19th Mar 2026 (Thu) 0.095 0.0925 0.085 0.085 143,678,362
18th Mar 2026 (Wed) 0.095 0.0925 0.09 0.0925 115,165,682
17th Mar 2026 (Tue) 0.095 0.095 0.095 0.095 23,985,350
16th Mar 2026 (Mon) 0.105 0.10 0.0925 0.095 238,984,400
13th Mar 2026 (Fri) 0.12 0.10 0.10 0.10 117,025,967
12th Mar 2026 (Thu) 0.12 0.12 0.12 0.12 64,447,493
11th Mar 2026 (Wed) 0.11 0.12 0.11 0.12 70,052,270
10th Mar 2026 (Tue) 0.11 0.105 0.105 0.105 59,460,668
9th Mar 2026 (Mon) 0.12 0.12 0.095 0.10 90,880,625
6th Mar 2026 (Fri) 0.12 0.12 0.12 0.12 61,744,865
5th Mar 2026 (Thu) 0.11 0.12 0.12 0.12 122,858,364
4th Mar 2026 (Wed) 0.1025 0.11 0.1025 0.11 45,316,549
3rd Mar 2026 (Tue) 0.1075 0.1075 0.0975 0.1025 105,116,737
2nd Mar 2026 (Mon) 0.1075 0.1075 0.1075 0.1075 49,197,683
27th Feb 2026 (Fri) 0.1125 0.115 0.1075 0.1075 24,617,816
26th Feb 2026 (Thu) 0.1125 0.1125 0.11 0.1125 39,771,562
25th Feb 2026 (Wed) 0.1125 0.1125 0.1075 0.1125 58,407,398
24th Feb 2026 (Tue) 0.105 0.1125 0.105 0.1125 60,309,354
23rd Feb 2026 (Mon) 0.105 0.105 0.105 0.105 77,920,272
20th Feb 2026 (Fri) 0.115 0.115 0.105 0.105 37,982,538
19th Feb 2026 (Thu) 0.11 0.115 0.105 0.115 60,771,841
18th Feb 2026 (Wed) 0.10 0.11 0.10 0.11 96,549,690
17th Feb 2026 (Tue) 0.10 0.105 0.10 0.10 87,975,617
16th Feb 2026 (Mon) 0.10 0.10 0.10 0.10 90,799,401
13th Feb 2026 (Fri) 0.095 0.095 0.095 0.095 46,561,676
12th Feb 2026 (Thu) 0.095 0.095 0.095 0.095 35,831,798
11th Feb 2026 (Wed) 0.095 0.095 0.095 0.095 34,665,126
10th Feb 2026 (Tue) 0.095 0.095 0.095 0.095 13,556,117
9th Feb 2026 (Mon) 0.095 0.095 0.0925 0.095 46,815,765
6th Feb 2026 (Fri) 0.10 0.10 0.095 0.095 36,723,569
5th Feb 2026 (Thu) 0.1025 0.1025 0.10 0.10 41,231,065
4th Feb 2026 (Wed) 0.095 0.1025 0.095 0.1025 51,049,628
3rd Feb 2026 (Tue) 0.095 0.095 0.0925 0.0925 125,627,093
2nd Feb 2026 (Mon) 0.095 0.095 0.095 0.095 49,979,871
30th Jan 2026 (Fri) 0.0975 0.1025 0.095 0.095 97,825,585
29th Jan 2026 (Thu) 0.1025 0.105 0.0975 0.0975 99,086,433
28th Jan 2026 (Wed) 0.105 0.11 0.1025 0.1025 91,026,323
27th Jan 2026 (Tue) 0.105 0.105 0.10 0.105 43,416,582
26th Jan 2026 (Mon) 0.10 0.105 0.0975 0.105 148,444,122
23rd Jan 2026 (Fri) 0.10 0.10 0.0975 0.0975 81,595,535
FTSE 100 Latest
Value9,929.85
Change11.52