Bezant Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.024	0.026	0.022	0.023	0.023	6,721,416
2025-05-21	0.025	0.026	0.022	0.024	0.024	21,237,529
2025-05-20	0.025	0.026	0.023	0.025	0.025	7,672,096
2025-05-19	0.027	0.028	0.023	0.025	0.025	27,660,070
2025-05-16	0.027	0.027	0.025	0.027	0.027	7,154,338
2025-05-15	0.027	0.028	0.025	0.027	0.027	1,263,269
2025-05-14	0.027	0.028	0.025	0.027	0.027	128,377,398
2025-05-13	0.027	0.028	0.026	0.027	0.027	51,883,273
2025-05-12	0.027	0.028	0.025	0.027	0.027	66,975,763
2025-05-09	0.028	0.030	0.025	0.027	0.027	37,020,464
2025-05-08	0.028	0.030	0.025	0.028	0.028	42,332,121
2025-05-07	0.028	0.030	0.025	0.028	0.028	7,212,506
2025-05-06	0.028	0.030	0.026	0.028	0.028	35,556,787
2025-05-02	0.028	0.030	0.025	0.028	0.028	33,647,826
2025-05-01	0.028	0.030	0.025	0.028	0.028	49,997,068
2025-04-30	0.027	0.029	0.025	0.028	0.028	87,239,553
2025-04-29	0.026	0.028	0.025	0.027	0.027	3,040,185
2025-04-28	0.027	0.030	0.024	0.026	0.026	53,346,743
2025-04-25	0.027	0.029	0.025	0.027	0.027	45,384,259
2025-04-24	0.027	0.029	0.025	0.029	0.029	7,046,733
2025-04-23	0.027	0.030	0.025	0.030	0.030	17,603,196
2025-04-22	0.026	0.029	0.024	0.029	0.029	144,126,612
2025-04-17	0.024	0.027	0.023	0.026	0.026	21,754,325
2025-04-16	0.024	0.027	0.022	0.024	0.024	206,636,934
2025-04-15	0.023	0.024	0.022	0.023	0.023	18,147,684
2025-04-14	0.023	0.024	0.022	0.023	0.023	78,349,669
2025-04-11	0.024	0.025	0.022	0.023	0.023	38,657,435
2025-04-10	0.024	0.025	0.023	0.024	0.024	91,803,518
2025-04-09	0.024	0.024	0.023	0.024	0.024	36,692,751
2025-04-08	0.024	0.024	0.023	0.024	0.024	1,071,750,747
2025-04-07	0.024	0.024	0.023	0.024	0.024	56,404,757
2025-04-04	0.025	0.026	0.023	0.025	0.025	62,241,203
2025-04-03	0.027	0.027	0.024	0.025	0.025	29,667,655
2025-04-02	0.025	0.031	0.023	0.027	0.027	638,621,124
2025-04-01	0.024	0.026	0.020	0.025	0.025	408,210,371
2025-03-31	0.024	0.026	0.023	0.024	0.024	68,972,577
2025-03-28	0.022	0.026	0.020	0.024	0.024	191,162,337
2025-03-27	0.022	0.023	0.020	0.022	0.022	31,989,888
2025-03-26	0.020	0.023	0.019	0.022	0.022	126,328,929
2025-03-25	0.020	0.020	0.019	0.020	0.020	46,124,012
2025-03-24	0.020	0.020	0.019	0.020	0.020	45,897,791
2025-03-21	0.020	0.020	0.018	0.020	0.020	33,006,484
2025-03-20	0.021	0.022	0.019	0.020	0.020	67,233,157
2025-03-19	0.021	0.022	0.020	0.021	0.021	18,234,271
2025-03-18	0.021	0.022	0.020	0.021	0.021	46,039,724
2025-03-17	0.020	0.022	0.019	0.021	0.021	302,578,428
2025-03-14	0.020	0.020	0.019	0.020	0.020	27,625,125
2025-03-13	0.020	0.020	0.019	0.020	0.020	13,282,490
2025-03-12	0.020	0.020	0.019	0.020	0.020	7,370,531
2025-03-11	0.020	0.020	0.019	0.020	0.020	77,187,485
2025-03-10	0.020	0.021	0.019	0.020	0.020	53,456,401
2025-03-07	0.022	0.022	0.020	0.020	0.020	81,972,228
2025-03-06	0.022	0.022	0.021	0.022	0.022	13,779,272
2025-03-05	0.022	0.024	0.021	0.022	0.022	235,951,096
2025-03-04	0.022	0.022	0.020	0.022	0.022	17,648,794
2025-03-03	0.022	0.022	0.021	0.022	0.022	5,568,098
2025-02-28	0.022	0.023	0.021	0.022	0.022	176,667,481
2025-02-27	0.022	0.023	0.021	0.022	0.022	1,293,898
2025-02-26	0.022	0.023	0.021	0.022	0.022	8,960,477
2025-02-25	0.024	0.024	0.021	0.022	0.022	73,026,466

← NewerPage 7 of 22 · 1,268 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.