Bezant Resources Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.039	0.055	0.036	0.047	0.047	642,341,111
2025-08-13	0.039	0.041	0.036	0.038	0.038	50,074,070
2025-08-12	0.039	0.042	0.035	0.039	0.039	28,371,020
2025-08-11	0.039	0.042	0.039	0.039	0.039	16,019,840
2025-08-08	0.039	0.042	0.036	0.039	0.039	75,899,017
2025-08-07	0.039	0.042	0.035	0.040	0.040	44,523,690
2025-08-06	0.039	0.041	0.038	0.039	0.039	16,385,880
2025-08-05	0.042	0.045	0.035	0.039	0.039	125,143,398
2025-08-04	0.042	0.045	0.038	0.042	0.042	11,880,830
2025-08-01	0.043	0.045	0.038	0.042	0.042	423,602,002
2025-07-31	0.042	0.045	0.038	0.043	0.043	91,176,419
2025-07-30	0.039	0.045	0.035	0.042	0.042	56,985,325
2025-07-29	0.039	0.042	0.038	0.039	0.039	52,464,281
2025-07-28	0.041	0.045	0.035	0.038	0.038	119,494,602
2025-07-25	0.041	0.045	0.037	0.041	0.041	22,249,696
2025-07-24	0.040	0.040	0.037	0.040	0.040	949,974
2025-07-23	0.040	0.042	0.037	0.040	0.040	25,785,485
2025-07-22	0.040	0.042	0.037	0.040	0.040	36,707,770
2025-07-21	0.039	0.043	0.037	0.040	0.040	18,849,859
2025-07-18	0.044	0.046	0.037	0.040	0.040	43,699,876
2025-07-17	0.045	0.047	0.042	0.044	0.044	108,387,548
2025-07-16	0.042	0.050	0.040	0.045	0.045	78,483,157
2025-07-15	0.043	0.045	0.038	0.042	0.042	55,389,711
2025-07-14	0.042	0.045	0.038	0.043	0.043	93,644,719
2025-07-11	0.042	0.046	0.038	0.042	0.042	189,416,099
2025-07-10	0.044	0.048	0.037	0.046	0.046	172,794,651
2025-07-09	0.045	0.055	0.041	0.049	0.049	415,821,722
2025-07-08	0.046	0.057	0.043	0.045	0.045	412,489,781
2025-07-07	0.036	0.049	0.034	0.046	0.046	508,585,906
2025-07-04	0.036	0.038	0.034	0.036	0.036	91,845,788
2025-07-03	0.034	0.037	0.032	0.036	0.036	215,820,488
2025-07-02	0.034	0.037	0.032	0.034	0.034	84,351,482
2025-07-01	0.035	0.036	0.032	0.034	0.034	53,938,887
2025-06-30	0.035	0.038	0.033	0.036	0.036	126,398,898
2025-06-27	0.037	0.039	0.033	0.039	0.039	54,001,765
2025-06-26	0.035	0.042	0.032	0.036	0.036	345,876,059
2025-06-25	0.030	0.037	0.028	0.033	0.033	416,451,644
2025-06-24	0.030	0.031	0.028	0.030	0.030	46,012,871
2025-06-23	0.028	0.031	0.027	0.030	0.030	20,495,930
2025-06-20	0.030	0.032	0.028	0.028	0.028	127,053,031
2025-06-19	0.032	0.034	0.029	0.030	0.030	97,128,175
2025-06-18	0.032	0.036	0.030	0.032	0.032	81,732,009
2025-06-17	0.030	0.034	0.029	0.030	0.030	217,805,297
2025-06-16	0.030	0.032	0.028	0.030	0.030	45,955,359
2025-06-13	0.030	0.032	0.027	0.030	0.030	142,428,222
2025-06-12	0.031	0.032	0.027	0.030	0.030	21,112,941
2025-06-11	0.032	0.033	0.028	0.031	0.031	73,006,905
2025-06-10	0.028	0.033	0.026	0.032	0.032	139,487,391
2025-06-09	0.028	0.029	0.026	0.028	0.028	54,124,141
2025-06-06	0.026	0.029	0.025	0.028	0.028	124,236,529
2025-06-05	0.026	0.027	0.025	0.026	0.026	108,025,336
2025-06-04	0.024	0.028	0.022	0.026	0.026	64,498,270
2025-06-03	0.024	0.026	0.024	0.024	0.024	4,329,816
2025-06-02	0.024	0.026	0.024	0.024	0.024	41,227,621
2025-05-30	0.024	0.026	0.022	0.024	0.024	8,004,830
2025-05-29	0.024	0.026	0.022	0.024	0.024	25,704,319
2025-05-28	0.024	0.025	0.022	0.022	0.022	61,560,303
2025-05-27	0.024	0.025	0.022	0.024	0.024	84,790,086
2025-05-23	0.023	0.025	0.022	0.024	0.024	25,018,395
2025-05-22	0.024	0.026	0.022	0.023	0.023	6,721,416

← NewerPage 6 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.