LSE · BZT · stock
Bezant Resources Plc (BZT) stock price history
Every LSE trading session of Bezant Resources Plc from Aug 14, 1995 to Sep 28, 2026: 7,950 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BZT adjusted close, 1995 to 2026
- £82.60
- All time high, 1996
- £0.0019
- 52 week high, £0.0005 low
- 7,950
- Daily sessions since 1995
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
BZT key facts
- Bezant Resources Plc (BZT) closed at £0.0015 on Sep 28, 2026 on LSE.
- BZT's all time high close is £82.60, set on Mar 21, 1996; its all time low close is £0.0002 on May 14, 2024.
- BZT's 52 week range is £0.0005 to £0.0019.
- BZT returned +168.2% over the year to Sep 28, 2026 and -4.2% over five years.
- Over ten years BZT returned -93%, -23.9% a year compounded.
- BZT's deepest drawdown was -100.0% from Mar 21, 1996 to May 14, 2024.
- DataCedar holds 7,950 daily sessions of BZT history from Aug 14, 1995 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BZT price chart, 1995 to 2026
BZT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.4% |
| 3 months | +4.6% |
| 6 months | +102.1% |
| Year to date | +37.9% |
| 1 year | +168.2% |
| 3 years | +347.0% |
| 5 years | -4.2% |
| 10 years | -93.4% |
| Since Aug 14, 1995 | -100.0% |
| Compound annual growth, 31.1 years | -27.1% |
BZT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £82.60 on Mar 21, 1996
- All time low close
- £0.0002 on May 14, 2024
- 52 week high
- £0.0019 on Sep 9, 2026
- 52 week low
- £0.0005 on Sep 30, 2025
- Deepest drawdown
- -100.0% from Mar 21, 1996 to May 14, 2024, not yet recovered
- Best single session
- +280.0% on Nov 24, 2003
- Worst single session
- -79.3% on Dec 28, 2001
- Volatility, 1 year annualised
- 109.1%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +423%
- Worst calendar year
- 2008, -92%
BZT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Aug 14, 1995; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0012 | £0.0019 | £0.0006 | £0.0015 | +28.3% | 26.2B | 187 |
| 2025 | £0.0002 | £0.0014 | £0.0002 | £0.0012 | +422.7% | 22.2B | 253 |
| 2024 | £0.0002 | £0.0004 | £0.0001 | £0.0002 | 0.0% | 11.5B | 254 |
| 2023 | £0.0009 | £0.0010 | £0.0002 | £0.0002 | -74.1% | 6.2B | 251 |
| 2022 | £0.0015 | £0.0022 | £0.0005 | £0.0009 | -43.3% | 3.3B | 250 |
| 2021 | £0.0025 | £0.0043 | £0.0011 | £0.0015 | -40.0% | 8.1B | 253 |
| 2020 | £0.0019 | £0.0055 | £0.0005 | £0.0025 | +28.2% | 14.4B | 254 |
| 2019 | £0.0012 | £0.0034 | £0.0006 | £0.0019 | +69.6% | 900.7M | 253 |
| 2018 | £0.0036 | £0.0069 | £0.0011 | £0.0012 | -69.7% | 1.4B | 253 |
| 2017 | £0.0186 | £0.0250 | £0.0035 | £0.0038 | -81.0% | 845.5M | 252 |
| 2016 | £0.0180 | £0.0425 | £0.0103 | £0.0200 | 0.0% | 92.3M | 253 |
| 2015 | £0.0493 | £0.0500 | £0.0200 | £0.0200 | -57.9% | 21.9M | 253 |
| 2014 | £0.1650 | £0.1675 | £0.0365 | £0.0475 | -72.9% | 26.5M | 253 |
| 2013 | £0.2410 | £0.3075 | £0.1450 | £0.1750 | -30.7% | 23.7M | 253 |
| 2012 | £0.2500 | £0.3225 | £0.2078 | £0.2525 | -1.0% | 37.9M | 251 |
| 2011 | £0.5975 | £0.8125 | £0.2176 | £0.2550 | -56.2% | 87.4M | 252 |
| 2010 | £0.3200 | £0.6185 | £0.1644 | £0.5825 | +77.9% | 65.5M | 253 |
| 2009 | £0.0850 | £0.3608 | £0.0550 | £0.3275 | +297.0% | 38.7M | 253 |
| 2008 | £1.06 | £1.14 | £0.0400 | £0.0825 | -92.2% | 13.2M | 254 |
| 2007 | £0.4550 | £1.30 | £0.4550 | £1.06 | +138.2% | 12.7M | 253 |
| 2006 | £0.8800 | £1.06 | £0.3450 | £0.4450 | -54.6% | 6.7M | 252 |
| 2005 | £0.3600 | £1.30 | £0.3600 | £0.9800 | +172.2% | 14.3M | 260 |
| 2004 | £0.2800 | £0.4000 | £0.1800 | £0.3600 | +28.6% | 4.9M | 262 |
| 2003 | £0.2000 | £0.7600 | £0.1200 | £0.2800 | +40.0% | 367.4K | 261 |
| 2002 | £0.7000 | £0.7000 | £0.2000 | £0.2000 | -71.4% | 1.3M | 261 |
| 2001 | £6.90 | £9.10 | £0.6000 | £0.7000 | -89.9% | 206.3K | 261 |
| 2000 | £29.70 | £33.90 | £6.70 | £6.90 | -76.8% | 280K | 260 |
| 1999 | £12.10 | £36.90 | £8.30 | £29.70 | +145.5% | 61.5K | 261 |
| 1998 | £32.00 | £32.00 | £12.10 | £12.10 | -62.2% | 0 | 261 |
| 1997 | £48.00 | £48.00 | £32.00 | £32.00 | -33.3% | 0 | 261 |
| 1996 | £48.00 | £82.60 | £46.40 | £48.00 | 0.0% | 176 | 262 |
| 1995 | £27.27 | £49.00 | £27.27 | £48.00 | n/a | 0 | 100 |
BZT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0015 | +5.4% |
| August 2026 | £0.0014 | +7.7% |
| July 2026 | £0.0013 | -10.3% |
| June 2026 | £0.0014 | +40.8% |
| May 2026 | £0.0010 | +37.3% |
| April 2026 | £0.0008 | +10.3% |
| March 2026 | £0.0007 | -37.0% |
| February 2026 | £0.0011 | +13.7% |
| January 2026 | £0.0009 | -17.4% |
| December 2025 | £0.0012 | +64.3% |
| November 2025 | £0.0007 | -33.3% |
| October 2025 | £0.0010 | +98.1% |
About the BZT data
Daily bars. 7,950 sessions from Aug 14, 1995 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 14, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BZT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
BZT share price history
