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
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
22nd Jan 2026 (Thu) 0.1025 0.1025 0.0975 0.10 29,174,750
21st Jan 2026 (Wed) 0.10 0.1025 0.0975 0.1025 95,205,833
20th Jan 2026 (Tue) 0.105 0.101 0.095 0.10 93,497,396
19th Jan 2026 (Mon) 0.105 0.105 0.105 0.105 92,620,276
16th Jan 2026 (Fri) 0.105 0.105 0.1025 0.105 73,613,818
15th Jan 2026 (Thu) 0.1125 0.1125 0.105 0.105 59,200,848
14th Jan 2026 (Wed) 0.1125 0.1125 0.105 0.1125 100,003,760
13th Jan 2026 (Tue) 0.105 0.115 0.1125 0.115 193,629,304
12th Jan 2026 (Mon) 0.0975 0.105 0.10 0.105 398,732,205
9th Jan 2026 (Fri) 0.104 0.104 0.0975 0.0975 143,373,662
8th Jan 2026 (Thu) 0.12 0.12 0.102 0.102 419,122,590
7th Jan 2026 (Wed) 0.13 0.126 0.12 0.12 113,397,408
6th Jan 2026 (Tue) 0.13 0.14 0.125 0.13 298,084,119
5th Jan 2026 (Mon) 0.11 0.127 0.11 0.127 180,793,602
FTSE 100 Latest
Value10,780.11
Change-130.44