Skip to main content
Bezant Resources Plc (AIM:BZT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0770
-0.0030 (-3.75%)
Apr 28, 2026, 4:35 PM GMT

Bezant Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.080.090.070.080.08-3.75%108,368,200
Apr 27, 20260.090.090.080.080.08-5.88%35,215,700
Apr 24, 20260.090.090.080.090.09-20,310,340
Apr 23, 20260.090.090.080.090.09-28,779,600
Apr 22, 20260.090.090.080.090.09-1.16%44,063,950
Apr 21, 20260.090.090.080.090.091.18%77,332,870
Apr 20, 20260.090.100.080.090.09-1.16%64,004,478
Apr 17, 20260.090.100.090.090.09-1.15%145,137,800
Apr 16, 20260.090.100.090.090.09-3.33%82,614,730
Apr 15, 20260.090.100.080.090.094.65%202,628,700
Apr 14, 20260.090.100.080.090.09-1.15%132,346,600
Apr 13, 20260.080.100.080.090.096.10%315,711,600
Apr 10, 20260.080.090.070.080.082.50%195,016,200
Apr 9, 20260.080.090.070.080.08-195,509,700
Apr 8, 20260.080.090.070.080.0819.40%361,710,900
Apr 7, 20260.070.080.070.070.07-237,659,000
Apr 2, 20260.070.080.070.070.07-4.29%106,843,700
Apr 1, 20260.070.080.070.070.074.48%141,719,800
Mar 31, 20260.080.080.060.070.07-21.18%648,113,000
Mar 30, 20260.070.090.070.090.0916.44%181,009,300
Mar 27, 20260.080.090.070.070.07-10.98%86,803,960
Mar 26, 20260.080.090.080.080.082.50%23,790,280
Mar 25, 20260.090.100.070.080.08-8.05%82,808,560
Mar 24, 20260.090.100.080.090.092.35%29,671,570
Mar 23, 20260.090.090.070.090.09-2.30%88,671,590
Mar 20, 20260.090.100.080.090.092.35%24,922,900
Mar 19, 20260.100.100.080.090.09-7.61%143,678,300
Mar 18, 20260.100.100.090.090.09-3.16%115,165,700
Mar 17, 20260.100.100.090.100.10-23,985,350
Mar 16, 20260.110.110.090.100.10-5.00%238,984,400
Mar 13, 20260.120.130.100.100.10-16.67%117,025,900
Mar 12, 20260.120.130.110.120.12-64,447,530
Mar 11, 20260.110.130.100.120.1214.29%70,052,290
Mar 10, 20260.110.120.100.110.115.00%59,460,680
Mar 9, 20260.120.120.090.100.10-16.67%90,880,660
Mar 6, 20260.120.130.110.120.12-61,744,860
Mar 5, 20260.110.130.110.120.129.09%122,858,300
Mar 4, 20260.100.120.100.110.117.84%45,316,570
Mar 3, 20260.110.120.090.100.10-4.67%105,116,700
Mar 2, 20260.110.120.100.110.11-49,197,700
Feb 27, 20260.110.120.100.110.11-4.46%24,617,840
Feb 26, 20260.110.120.110.110.11-39,771,570
Feb 25, 20260.110.120.100.110.11-58,407,420
Feb 24, 20260.110.120.100.110.116.67%60,309,360
Feb 23, 20260.110.110.100.110.11-77,920,280
Feb 20, 20260.120.120.100.110.11-8.70%37,982,550
Feb 19, 20260.110.120.100.120.124.55%60,771,850
Feb 18, 20260.100.120.090.110.1110.00%96,549,710
Feb 17, 20260.100.110.090.100.10-87,975,660
Feb 16, 20260.100.110.090.100.105.26%90,799,410
Feb 13, 20260.100.100.090.100.10-46,561,680
Feb 12, 20260.100.100.090.100.10-35,831,800
Feb 11, 20260.100.100.090.100.10-34,665,130
Feb 10, 20260.100.100.090.100.10-13,556,110
Feb 9, 20260.100.100.090.100.10-46,815,770
Feb 6, 20260.100.110.090.100.10-5.00%36,723,580
Feb 5, 20260.100.110.100.100.10-1.96%41,231,070
Feb 4, 20260.100.110.090.100.1010.87%51,049,640
Feb 3, 20260.100.100.090.090.09-3.16%125,627,100
Feb 2, 20260.100.100.090.100.10-49,979,870
Jan 30, 20260.100.110.090.100.10-2.06%97,825,600
Jan 29, 20260.100.110.100.100.10-4.90%99,086,460
Jan 28, 20260.110.110.100.100.10-2.86%91,026,360
Jan 27, 20260.110.110.100.110.11-43,416,610
Jan 26, 20260.100.110.100.110.118.25%148,444,100
Jan 23, 20260.100.110.100.100.10-3.00%81,595,570
Jan 22, 20260.100.110.100.100.10-1.96%29,174,760
Jan 21, 20260.100.110.100.100.102.00%95,205,850
Jan 20, 20260.110.110.090.100.10-4.76%93,497,410
Jan 19, 20260.110.110.100.110.11-92,620,290
Jan 16, 20260.110.110.100.110.11-73,613,840
Jan 15, 20260.110.120.100.110.11-6.25%59,200,870
Jan 14, 20260.110.120.100.110.11-2.61%100,003,700
Jan 13, 20260.110.120.100.120.129.52%193,629,300
Jan 12, 20260.100.110.100.110.118.25%398,732,200
Jan 9, 20260.100.110.100.100.10-4.90%143,373,600
Jan 8, 20260.120.120.090.100.10-15.00%419,122,600
Jan 7, 20260.130.130.110.120.12-7.69%113,397,400
Jan 6, 20260.130.160.120.130.132.36%298,084,200
Jan 5, 20260.110.140.100.130.1315.45%180,793,600
Jan 2, 20260.120.130.100.110.11-4.35%118,118,600
Dec 31, 20250.110.130.100.120.127.48%182,382,300
Dec 30, 20250.090.120.080.110.1118.89%304,533,700
Dec 29, 20250.080.100.080.090.0912.50%256,728,400
Dec 24, 20250.080.090.070.080.089.59%44,062,660
Dec 23, 20250.070.080.070.070.07-93,134,390
Dec 22, 20250.070.080.070.070.07-61,748,310
Dec 19, 20250.080.080.070.070.07-2.67%32,996,870
Dec 18, 20250.080.090.070.080.08-2.60%51,511,570
Dec 17, 20250.080.090.070.080.082.67%37,964,790
Dec 16, 20250.080.080.070.080.08-14,141,040
Dec 15, 20250.080.080.070.080.08-29,321,310
Dec 12, 20250.080.080.070.080.08-74,260,660
Dec 11, 20250.080.080.070.080.08-23,896,360
Dec 10, 20250.080.090.070.080.08-11.76%21,078,780
Dec 9, 20250.080.090.070.090.093.66%108,767,600
Dec 8, 20250.080.090.080.080.08-3.53%96,690,130
Dec 5, 20250.080.090.070.090.0913.33%61,557,810
Dec 4, 20250.080.090.070.080.08-6.25%81,580,270
Dec 3, 20250.080.090.080.080.08-22,004,210