Blackrock World Mining Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 896.00 | 910.00 | 882.25 | 886.00 | 886.00 | 387,970 |
| 2026-10-20 | 909.00 | 913.00 | 880.00 | 899.00 | 899.00 | 369,061 |
| 2026-10-19 | 922.00 | 933.00 | 891.00 | 899.00 | 899.00 | 255,163 |
| 2026-10-16 | 918.00 | 931.60 | 910.00 | 924.00 | 924.00 | 314,597 |
| 2026-10-15 | 920.00 | 920.00 | 888.74 | 912.00 | 912.00 | 416,333 |
| 2026-10-14 | 940.00 | 940.00 | 909.00 | 912.00 | 912.00 | 232,313 |
| 2026-10-13 | 938.00 | 945.00 | 921.00 | 924.00 | 924.00 | 222,528 |
| 2026-10-12 | 952.00 | 954.00 | 932.00 | 942.00 | 942.00 | 264,978 |
| 2026-10-09 | 940.00 | 954.00 | 913.00 | 948.00 | 948.00 | 218,941 |
| 2026-10-08 | 930.00 | 934.00 | 914.00 | 923.00 | 923.00 | 234,183 |
| 2026-10-07 | 949.00 | 949.00 | 920.00 | 926.00 | 926.00 | 184,603 |
| 2026-10-06 | 955.00 | 962.63 | 934.00 | 946.00 | 946.00 | 255,837 |
| 2026-10-05 | 959.00 | 970.00 | 940.00 | 946.00 | 946.00 | 197,941 |
| 2026-10-02 | 942.00 | 955.00 | 932.00 | 939.00 | 939.00 | 341,825 |
| 2026-10-01 | 963.00 | 963.00 | 927.00 | 932.00 | 932.00 | 349,179 |
| 2026-09-30 | 964.00 | 975.00 | 956.00 | 964.00 | 964.00 | 616,817 |
| 2026-09-29 | 970.00 | 978.00 | 948.00 | 954.00 | 954.00 | 177,563 |
| 2026-09-28 | 972.00 | 990.00 | 950.00 | 958.00 | 958.00 | 286,299 |
| 2026-09-25 | 992.00 | 992.00 | 973.00 | 981.00 | 981.00 | 277,023 |
| 2026-09-24 | 999.00 | 999.00 | 972.00 | 972.00 | 972.00 | 133,361 |
| 2026-09-23 | 1,010.00 | 1,014.00 | 985.00 | 995.00 | 995.00 | 169,208 |
| 2026-09-22 | 1,000.00 | 1,001.55 | 977.06 | 993.00 | 993.00 | 144,769 |
| 2026-09-21 | 997.00 | 1,004.00 | 980.00 | 984.00 | 984.00 | 182,236 |
| 2026-09-18 | 1,008.00 | 1,008.00 | 984.00 | 987.00 | 987.00 | 433,785 |
| 2026-09-17 | 965.00 | 1,004.00 | 961.00 | 1,002.00 | 1,002.00 | 337,486 |
| 2026-09-16 | 956.00 | 990.00 | 956.00 | 975.00 | 974.95 | 310,766 |
| 2026-09-15 | 976.00 | 976.00 | 949.34 | 957.00 | 956.95 | 229,539 |
| 2026-09-14 | 992.00 | 1,010.00 | 960.00 | 971.00 | 970.95 | 287,785 |
| 2026-09-11 | 1,000.00 | 1,012.00 | 983.42 | 999.00 | 993.36 | 120,723 |
| 2026-09-10 | 1,014.00 | 1,034.00 | 988.00 | 996.00 | 990.38 | 172,208 |
| 2026-09-09 | 1,026.00 | 1,044.00 | 1,020.00 | 1,022.00 | 1,016.23 | 212,859 |
| 2026-09-08 | 1,014.00 | 1,044.00 | 1,014.00 | 1,036.00 | 1,030.16 | 206,621 |
| 2026-09-07 | 1,032.00 | 1,032.00 | 1,015.33 | 1,022.00 | 1,016.23 | 143,164 |
| 2026-09-04 | 1,040.00 | 1,040.00 | 1,012.00 | 1,030.00 | 1,024.19 | 296,090 |
| 2026-09-03 | 1,020.00 | 1,048.00 | 1,012.03 | 1,038.00 | 1,032.14 | 362,513 |
| 2026-09-02 | 1,008.00 | 1,030.00 | 991.00 | 1,014.00 | 1,008.28 | 262,581 |
| 2026-09-01 | 1,046.00 | 1,050.00 | 1,000.00 | 1,014.00 | 1,008.28 | 439,256 |
| 2026-08-28 | 1,058.00 | 1,076.00 | 1,034.00 | 1,060.00 | 1,054.02 | 535,956 |
| 2026-08-27 | 1,038.00 | 1,048.00 | 1,030.00 | 1,048.00 | 1,042.09 | 239,532 |
| 2026-08-26 | 1,026.00 | 1,056.00 | 1,026.00 | 1,042.00 | 1,036.12 | 417,412 |
| 2026-08-25 | 1,026.00 | 1,040.00 | 1,016.00 | 1,040.00 | 1,034.13 | 284,247 |
| 2026-08-24 | 1,018.00 | 1,050.00 | 1,002.00 | 1,032.00 | 1,026.18 | 693,014 |
| 2026-08-21 | 992.00 | 1,020.00 | 987.00 | 1,018.00 | 1,012.26 | 1,113,933 |
| 2026-08-20 | 999.00 | 1,000.00 | 970.00 | 989.00 | 983.42 | 1,125,049 |
| 2026-08-19 | 962.00 | 1,004.00 | 944.17 | 995.00 | 989.39 | 421,309 |
| 2026-08-18 | 960.00 | 969.00 | 948.00 | 950.00 | 944.64 | 278,287 |
| 2026-08-17 | 983.00 | 983.00 | 950.00 | 967.00 | 961.55 | 218,665 |
| 2026-08-14 | 960.00 | 971.00 | 940.07 | 950.00 | 944.64 | 317,942 |
| 2026-08-13 | 976.00 | 989.00 | 959.00 | 964.00 | 958.56 | 582,696 |
| 2026-08-12 | 993.00 | 998.00 | 971.46 | 988.00 | 982.43 | 160,433 |
| 2026-08-11 | 984.00 | 992.00 | 969.00 | 983.00 | 977.45 | 317,840 |
| 2026-08-10 | 992.00 | 999.00 | 965.00 | 986.00 | 980.44 | 318,524 |
| 2026-08-07 | 976.00 | 988.00 | 947.75 | 982.00 | 976.46 | 526,186 |
| 2026-08-06 | 956.00 | 976.00 | 939.00 | 952.00 | 946.63 | 216,856 |
| 2026-08-05 | 921.00 | 959.00 | 911.73 | 956.00 | 950.61 | 533,392 |
| 2026-08-04 | 895.00 | 919.00 | 879.00 | 916.00 | 910.83 | 617,690 |
| 2026-08-03 | 892.00 | 901.00 | 869.60 | 883.00 | 878.02 | 148,907 |
| 2026-07-31 | 907.00 | 907.00 | 872.16 | 883.00 | 878.02 | 153,783 |
| 2026-07-30 | 865.00 | 898.00 | 865.00 | 882.00 | 877.02 | 238,674 |
| 2026-07-29 | 880.00 | 884.00 | 853.50 | 867.00 | 862.11 | 486,830 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0550 GBP |
| 2026-06-18 | 0.0550 GBP |
| 2026-03-26 | 0.0750 GBP |
| 2025-11-27 | 0.0550 GBP |
| 2025-09-11 | 0.0550 GBP |
| 2025-05-29 | 0.0550 GBP |
| 2025-03-20 | 0.0650 GBP |
| 2024-11-28 | 0.0550 GBP |
| 2024-09-05 | 0.0550 GBP |
| 2024-05-30 | 0.0550 GBP |
| 2024-03-21 | 0.1700 GBP |
| 2023-11-23 | 0.0550 GBP |
| 2023-09-07 | 0.0550 GBP |
| 2023-05-04 | 0.0550 GBP |
| 2023-03-09 | 0.2350 GBP |
| 2022-11-24 | 0.0550 GBP |
| 2022-09-01 | 0.0550 GBP |
| 2022-05-26 | 0.0550 GBP |
| 2022-03-17 | 0.2700 GBP |
| 2021-11-25 | 0.0550 GBP |
| 2021-08-26 | 0.0550 GBP |
| 2021-05-27 | 0.0450 GBP |
| 2021-03-18 | 0.0830 GBP |
| 2020-11-19 | 0.0400 GBP |
| 2020-08-27 | 0.0400 GBP |
| 2020-05-28 | 0.0400 GBP |
| 2020-03-19 | 0.1000 GBP |
| 2019-11-21 | 0.0400 GBP |
| 2019-08-29 | 0.0400 GBP |
| 2019-05-30 | 0.0400 GBP |
| 2019-03-21 | 0.0900 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.