1. Share Prices

  2. Bezant Resources PLC (BZT)

0.08p-0.01 (-8.24%)10 Dec 2025, 13:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bezant Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 9, 20250.08p0.09p0.07p0.09p108,767,656
Dec 8, 20250.08p0.09p0.08p0.08p96,690,138
Dec 5, 20250.07p0.09p0.07p0.09p61,557,812
Dec 4, 20250.08p0.09p0.07p0.07p81,580,272
Dec 3, 20250.08p0.09p0.07p0.08p22,004,212
Dec 2, 20250.08p0.09p0.07p0.08p17,145,309
Dec 1, 20250.07p0.09p0.07p0.08p61,028,634
Nov 28, 20250.07p0.07p0.07p0.07p17,727,255
Nov 27, 20250.07p0.07p0.07p0.07p2,239,975
Nov 26, 20250.07p0.07p0.07p0.07p111,487,778
Nov 25, 20250.07p0.07p0.07p0.07p9,081,001
Nov 24, 20250.07p0.08p0.06p0.07p42,492,591
Nov 21, 20250.07p0.08p0.06p0.07p40,980,611
Nov 20, 20250.07p0.08p0.07p0.07p83,937,962
Nov 19, 20250.07p0.08p0.07p0.07p63,377,250
Nov 18, 20250.07p0.07p0.07p0.07p17,794,679
Nov 17, 20250.08p0.08p0.07p0.07p74,446,376
Nov 14, 20250.08p0.08p0.07p0.08p62,833,710
Nov 13, 20250.09p0.09p0.07p0.08p129,356,924
Nov 12, 20250.09p0.10p0.08p0.09p34,186,167
Nov 11, 20250.09p0.10p0.08p0.09p39,435,713
Nov 10, 20250.09p0.10p0.08p0.09p46,763,572
Nov 7, 20250.09p0.10p0.08p0.09p71,520,792
Nov 6, 20250.09p0.09p0.09p0.09p32,320,375
Nov 5, 20250.09p0.10p0.08p0.09p72,736,119
Nov 4, 20250.10p0.11p0.08p0.10p78,121,810
Nov 3, 20250.10p0.11p0.09p0.10p110,201,625
Oct 31, 20250.10p0.14p0.09p0.10p349,081,629
Oct 30, 20250.11p0.12p0.09p0.11p97,530,809
Oct 29, 20250.10p0.11p0.09p0.10p135,275,609
Oct 28, 20250.11p0.12p0.09p0.10p88,175,733
Oct 27, 20250.10p0.12p0.08p0.11p245,547,124
Oct 24, 20250.09p0.10p0.09p0.10p99,533,982
Oct 23, 20250.09p0.10p0.09p0.09p27,110,840
Oct 22, 20250.09p0.10p0.08p0.09p57,265,191
Oct 21, 20250.10p0.11p0.09p0.09p69,727,420
Oct 20, 20250.08p0.10p0.07p0.10p234,539,055
Oct 17, 20250.09p0.09p0.07p0.08p151,133,381
Oct 16, 20250.09p0.09p0.08p0.09p82,203,190
Oct 15, 20250.09p0.10p0.08p0.09p46,467,121
Oct 14, 20250.09p0.10p0.07p0.09p196,952,883
Oct 13, 20250.10p0.11p0.08p0.09p224,073,229
Oct 10, 20250.10p0.11p0.09p0.11p109,530,399
Oct 9, 20250.09p0.11p0.09p0.10p138,965,954
Oct 8, 20250.10p0.12p0.09p0.09p299,028,478
Oct 7, 20250.09p0.12p0.08p0.11p468,742,797
Oct 6, 20250.07p0.09p0.07p0.09p197,519,769
Oct 3, 20250.07p0.00p0.00p0.07p0
Oct 2, 20250.05p0.07p0.05p0.07p406,645,702
Oct 1, 20250.05p0.06p0.05p0.06p93,986,448
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC215.7010.76
Firstgroup PLC184.205.20
Patria Private Equity Trust PLC616.974.39
Volution Group PLC639.004.24
Edinburgh Worldwide Investment Trust PLC217.003.33
Baillie Gifford Us Growth Trust PLC294.003.16

Fallers

CompanyPrice% Chg
Kainos Group PLC1,117.14-6.12
Sdcl Efficiency Income Trust PLC50.64-5.70
Moonpig Group PLC205.00-3.07
Chemring Group PLC464.50-2.72
Qinetiq Group PLC426.20-2.43
Bluefield Solar Income Fund Limited68.50-2.28