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
13th Nov 2026 (Fri) 0.115 0.115 0.115 0.115 846,804
12th Nov 2026 (Thu) 0.115 0.1225 0.115 0.115 86,406,121
11th Nov 2026 (Wed) 0.1125 0.115 0.1125 0.115 76,282,830
10th Nov 2026 (Tue) 0.105 0.1125 0.105 0.1125 95,809,749
9th Nov 2026 (Mon) 0.11 0.11 0.105 0.105 59,408,497
6th Nov 2026 (Fri) 0.115 0.104 0.104 0.104 113,707,930
5th Nov 2026 (Thu) 0.1125 0.1225 0.1125 0.12 152,204,927
4th Nov 2026 (Wed) 0.115 0.115 0.105 0.1125 80,150,967
3rd Nov 2026 (Tue) 0.13 0.13 0.115 0.115 185,505,429
2nd Nov 2026 (Mon) 0.115 0.135 0.115 0.13 149,832,651
30th Oct 2026 (Fri) 0.12 0.1225 0.115 0.115 141,169,934
29th Oct 2026 (Thu) 0.1125 0.12 0.1125 0.12 48,022,120
28th Oct 2026 (Wed) 0.106 0.115 0.10 0.1125 270,902,114
27th Oct 2026 (Tue) 0.11 0.11 0.0975 0.11 337,734,186
26th Oct 2026 (Mon) 0.11 0.11 0.11 0.11 220,246,541
23rd Oct 2026 (Fri) 0.12 0.11 0.108 0.108 246,929,868
22nd Oct 2026 (Thu) 0.125 0.122 0.12 0.122 207,280,730
21st Oct 2026 (Wed) 0.125 0.13 0.125 0.13 100,979,009
20th Oct 2026 (Tue) 0.13 0.132 0.127 0.127 43,875,992
19th Oct 2026 (Mon) 0.13 0.13 0.13 0.13 53,652,808
16th Oct 2026 (Fri) 0.13 0.13 0.125 0.125 52,521,938
15th Oct 2026 (Thu) 0.13 0.13 0.125 0.13 116,244,089
14th Oct 2026 (Wed) 0.1325 0.135 0.132 0.132 121,874,826
13th Oct 2026 (Tue) 0.13 0.1325 0.125 0.1305 503,074,264
12th Oct 2026 (Mon) 0.14 0.145 0.14 0.1425 168,186,294
9th Oct 2026 (Fri) 0.155 0.156 0.125 0.14 553,164,797
8th Oct 2026 (Thu) 0.155 0.155 0.155 0.155 54,147,021
7th Oct 2026 (Wed) 0.16 0.155 0.152 0.152 153,136,668
6th Oct 2026 (Tue) 0.16 0.16 0.16 0.16 224,929,292
5th Oct 2026 (Mon) 0.155 0.17 0.17 0.17 238,811,336
2nd Oct 2026 (Fri) 0.15 0.155 0.155 0.155 497,560,483
1st Oct 2026 (Thu) 0.1475 0.1525 0.1375 0.1375 173,056,072
30th Sep 2026 (Wed) 0.15 0.15 0.135 0.1475 305,772,972
29th Sep 2026 (Tue) 0.1475 0.1475 0.1475 0.1475 93,238,719
28th Sep 2026 (Mon) 0.16 0.16 0.145 0.1475 143,391,323
25th Sep 2026 (Fri) 0.16 0.16 0.155 0.16 78,962,807
24th Sep 2026 (Thu) 0.16 0.163 0.163 0.163 124,000,172
23rd Sep 2026 (Wed) 0.16 0.16 0.16 0.16 56,329,633
22nd Sep 2026 (Tue) 0.155 0.16 0.155 0.16 134,623,881
21st Sep 2026 (Mon) 0.155 0.155 0.15 0.155 118,654,262
18th Sep 2026 (Fri) 0.165 0.17 0.152 0.152 148,646,668
17th Sep 2026 (Thu) 0.165 0.165 0.1625 0.165 138,565,732
16th Sep 2026 (Wed) 0.165 0.17 0.165 0.165 136,661,432
15th Sep 2026 (Tue) 0.17 0.17 0.165 0.165 92,940,746
14th Sep 2026 (Mon) 0.17 0.175 0.165 0.17 110,910,837
FTSE 100 Latest
Value10,875.81
Change12.72