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
11th Sep 2026 (Fri) 0.1645 0.17 0.1645 0.17 128,690,559
10th Sep 2026 (Thu) 0.17 0.182 0.175 0.182 224,121,343
9th Sep 2026 (Wed) 0.17 0.18 0.1675 0.18 273,665,683
8th Sep 2026 (Tue) 0.1525 0.166 0.166 0.166 161,979,727
7th Sep 2026 (Mon) 0.16 0.165 0.145 0.1525 216,542,964
4th Sep 2026 (Fri) 0.153 0.16 0.152 0.152 249,583,435
3rd Sep 2026 (Thu) 0.155 0.1525 0.15 0.1525 136,109,799
2nd Sep 2026 (Wed) 0.15 0.16 0.15 0.15 242,081,739
1st Sep 2026 (Tue) 0.14 0.15 0.147 0.15 259,709,900
31st Aug 2026 (Mon) 0.14 0.14 0.14 0.14 0
28th Aug 2026 (Fri) 0.14 0.14 0.14 0.14 65,586,465
27th Aug 2026 (Thu) 0.14 0.14 0.14 0.14 353,735,223
26th Aug 2026 (Wed) 0.14 0.14 0.135 0.14 97,152,204
25th Aug 2026 (Tue) 0.14 0.1405 0.139 0.139 133,052,714
24th Aug 2026 (Mon) 0.145 0.14 0.14 0.14 49,488,395
21st Aug 2026 (Fri) 0.1375 0.1475 0.1375 0.145 124,353,013
20th Aug 2026 (Thu) 0.145 0.15 0.125 0.1375 546,152,812
19th Aug 2026 (Wed) 0.155 0.155 0.135 0.145 2,493,694,129
18th Aug 2026 (Tue) 0.15 0.155 0.15 0.155 124,463,996
17th Aug 2026 (Mon) 0.15 0.16 0.15 0.155 121,034,736
14th Aug 2026 (Fri) 0.14 0.15 0.15 0.15 153,382,625
13th Aug 2026 (Thu) 0.144 0.144 0.135 0.14 114,959,978
12th Aug 2026 (Wed) 0.13 0.142 0.14 0.142 281,173,755
11th Aug 2026 (Tue) 0.12 0.135 0.12 0.13 142,978,567
10th Aug 2026 (Mon) 0.124 0.124 0.115 0.12 123,592,369
7th Aug 2026 (Fri) 0.12 0.12 0.115 0.115 153,929,128
6th Aug 2026 (Thu) 0.12 0.123 0.115 0.118 188,547,738
5th Aug 2026 (Wed) 0.12 0.124 0.1195 0.1195 157,330,720
4th Aug 2026 (Tue) 0.12 0.123 0.123 0.123 106,821,211
3rd Aug 2026 (Mon) 0.13 0.125 0.12 0.12 311,240,276
31st Jul 2026 (Fri) 0.135 0.14 0.13 0.13 63,309,330
30th Jul 2026 (Thu) 0.13 0.135 0.13 0.135 44,099,390
29th Jul 2026 (Wed) 0.13 0.13 0.13 0.13 86,912,697
28th Jul 2026 (Tue) 0.13 0.14 0.13 0.13 42,186,996
27th Jul 2026 (Mon) 0.13 0.14 0.14 0.14 30,188,775
24th Jul 2026 (Fri) 0.13 0.14 0.14 0.14 25,013,681
23rd Jul 2026 (Thu) 0.13 0.139 0.13 0.139 57,162,757
22nd Jul 2026 (Wed) 0.13 0.133 0.13 0.13 89,043,121
21st Jul 2026 (Tue) 0.135 0.14 0.13 0.14 38,659,909
20th Jul 2026 (Mon) 0.135 0.14 0.131 0.131 32,378,665
17th Jul 2026 (Fri) 0.14 0.14 0.139 0.139 39,988,263
16th Jul 2026 (Thu) 0.14 0.144 0.14 0.141 47,135,053
15th Jul 2026 (Wed) 0.14 0.15 0.14 0.14 130,742,402
14th Jul 2026 (Tue) 0.1365 0.14 0.1365 0.14 36,787,424
13th Jul 2026 (Mon) 0.1425 0.1485 0.138 0.138 63,661,250
FTSE 100 Latest
Value10,650.44
Change41.52