Bezant Resources Plc (AIM:BZT)
London · Delayed Price · Currency is GBP · Price in GBX 0.1250
-0.0050 (-3.85%)
Oct 16, 2026, 4:35 PM GMT
Bezant Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 52,521,938 |
| Oct 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | 116,244,106 |
| Oct 14, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.54% | 121,874,842 |
| Oct 13, 2026 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -8.45% | 503,074,288 |
| Oct 12, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.43% | 168,186,306 |
| Oct 9, 2026 | 0.16 | 0.16 | 0.12 | 0.14 | 0.14 | -9.68% | 553,164,813 |
| Oct 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.97% | 54,147,026 |
| Oct 7, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -5.00% | 153,136,695 |
| Oct 6, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 224,929,299 |
| Oct 5, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 9.68% | 238,811,372 |
| Oct 2, 2026 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | 13.14% | 497,560,498 |
| Oct 1, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.80% | 173,056,087 |
| Sep 30, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | - | 305,772,990 |
| Sep 29, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 93,238,729 |
| Sep 28, 2026 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -8.13% | 143,391,344 |
| Sep 25, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -1.84% | 78,962,822 |
| Sep 24, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 1.88% | 124,000,199 |
| Sep 23, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 56,329,633 |
| Sep 22, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 134,623,890 |
| Sep 21, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 1.97% | 118,654,277 |
| Sep 18, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -7.88% | 148,646,686 |
| Sep 17, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 138,565,740 |
| Sep 16, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 136,661,453 |
| Sep 15, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 92,940,767 |
| Sep 14, 2026 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | - | 110,910,860 |
| Sep 11, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -6.59% | 128,690,582 |
| Sep 10, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 1.11% | 224,121,375 |
| Sep 9, 2026 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 8.43% | 273,665,706 |
| Sep 8, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 9.21% | 161,979,766 |
| Sep 7, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | - | 216,542,994 |
| Sep 4, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | - | 249,583,459 |
| Sep 3, 2026 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | 1.33% | 136,109,819 |
| Sep 2, 2026 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | - | 242,081,765 |
| Sep 1, 2026 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 7.14% | 259,709,921 |
| Aug 28, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 65,586,491 |
| Aug 27, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 353,735,223 |
| Aug 26, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 0.72% | 97,152,217 |
| Aug 25, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -0.71% | 133,052,722 |
| Aug 24, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 49,488,405 |
| Aug 21, 2026 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 5.84% | 124,353,022 |
| Aug 20, 2026 | 0.15 | 0.16 | 0.12 | 0.14 | 0.14 | -5.52% | 546,152,818 |
| Aug 19, 2026 | 0.16 | 0.16 | 0.09 | 0.15 | 0.15 | -6.45% | 2,493,694,146 |
| Aug 18, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | - | 124,464,011 |
| Aug 17, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 3.33% | 121,034,745 |
| Aug 14, 2026 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 7.14% | 153,382,638 |
| Aug 13, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -1.41% | 114,959,992 |
| Aug 12, 2026 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 9.23% | 281,173,765 |
| Aug 11, 2026 | 0.12 | 0.14 | 0.11 | 0.13 | 0.13 | 8.33% | 142,978,585 |
| Aug 10, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 4.35% | 123,592,394 |
| Aug 7, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -2.54% | 153,929,132 |