Blackrock World Mining Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 520.00 | 530.00 | 502.81 | 503.00 | 463.07 | 454,405 |
| 2024-09-02 | 527.00 | 536.00 | 520.00 | 520.00 | 478.72 | 423,138 |
| 2024-08-30 | 537.00 | 537.00 | 526.00 | 526.00 | 484.24 | 228,734 |
| 2024-08-29 | 526.00 | 533.00 | 524.44 | 529.00 | 487.00 | 283,528 |
| 2024-08-28 | 534.00 | 544.00 | 526.00 | 526.00 | 484.24 | 459,334 |
| 2024-08-27 | 539.00 | 545.00 | 534.00 | 541.00 | 498.05 | 420,585 |
| 2024-08-23 | 536.00 | 543.00 | 529.00 | 532.00 | 489.77 | 295,253 |
| 2024-08-22 | 533.00 | 545.00 | 533.00 | 533.00 | 490.69 | 540,538 |
| 2024-08-21 | 540.00 | 549.00 | 532.00 | 542.00 | 498.97 | 385,202 |
| 2024-08-20 | 541.00 | 548.21 | 537.00 | 538.00 | 495.29 | 254,228 |
| 2024-08-19 | 535.00 | 546.00 | 532.00 | 542.00 | 498.97 | 467,905 |
| 2024-08-16 | 541.00 | 545.00 | 529.43 | 535.00 | 492.53 | 301,525 |
| 2024-08-15 | 535.00 | 541.00 | 524.38 | 541.00 | 498.05 | 308,369 |
| 2024-08-14 | 524.00 | 534.00 | 524.00 | 529.00 | 487.00 | 284,995 |
| 2024-08-13 | 530.00 | 532.00 | 524.00 | 532.00 | 489.77 | 377,830 |
| 2024-08-12 | 526.00 | 530.00 | 521.00 | 528.00 | 486.08 | 288,391 |
| 2024-08-09 | 524.00 | 531.89 | 519.30 | 525.00 | 483.32 | 257,841 |
| 2024-08-08 | 522.00 | 527.74 | 514.44 | 526.00 | 484.24 | 576,247 |
| 2024-08-07 | 524.00 | 529.27 | 522.00 | 527.00 | 485.16 | 542,206 |
| 2024-08-06 | 515.00 | 527.77 | 515.00 | 525.00 | 483.32 | 444,330 |
| 2024-08-05 | 526.00 | 539.00 | 503.00 | 514.00 | 473.20 | 1,018,827 |
| 2024-08-02 | 554.00 | 556.00 | 533.26 | 535.00 | 492.53 | 400,624 |
| 2024-08-01 | 565.00 | 568.00 | 551.00 | 560.00 | 515.54 | 401,957 |
| 2024-07-31 | 552.00 | 564.00 | 543.18 | 563.00 | 518.31 | 459,936 |
| 2024-07-30 | 546.00 | 559.00 | 543.25 | 550.00 | 506.34 | 345,495 |
| 2024-07-29 | 560.00 | 560.00 | 542.35 | 551.00 | 507.26 | 397,242 |
| 2024-07-26 | 548.00 | 554.00 | 543.00 | 554.00 | 510.02 | 354,880 |
| 2024-07-25 | 559.00 | 559.00 | 534.00 | 543.00 | 499.89 | 396,543 |
| 2024-07-24 | 546.00 | 552.00 | 544.00 | 549.00 | 505.42 | 352,941 |
| 2024-07-23 | 551.00 | 564.00 | 542.44 | 544.00 | 500.81 | 340,947 |
| 2024-07-22 | 552.00 | 569.00 | 552.00 | 553.00 | 509.10 | 243,898 |
| 2024-07-19 | 565.00 | 568.00 | 552.35 | 555.00 | 510.94 | 246,047 |
| 2024-07-18 | 578.00 | 578.00 | 565.00 | 568.00 | 522.91 | 327,366 |
| 2024-07-17 | 578.00 | 584.00 | 572.16 | 573.00 | 527.51 | 345,462 |
| 2024-07-16 | 583.00 | 592.00 | 580.00 | 583.00 | 536.72 | 262,324 |
| 2024-07-15 | 587.00 | 593.00 | 579.00 | 593.00 | 545.92 | 266,769 |
| 2024-07-12 | 595.00 | 595.00 | 584.46 | 587.00 | 540.40 | 567,469 |
| 2024-07-11 | 586.00 | 594.00 | 583.00 | 591.00 | 544.08 | 402,757 |
| 2024-07-10 | 582.00 | 594.00 | 577.83 | 585.00 | 538.56 | 407,972 |
| 2024-07-09 | 595.00 | 595.00 | 580.00 | 581.00 | 534.88 | 279,066 |
| 2024-07-08 | 589.00 | 594.00 | 580.00 | 583.00 | 536.72 | 256,650 |
| 2024-07-05 | 570.00 | 594.00 | 570.00 | 587.00 | 540.40 | 310,998 |
| 2024-07-04 | 585.00 | 589.00 | 577.28 | 588.00 | 541.32 | 239,525 |
| 2024-07-03 | 562.00 | 587.00 | 562.00 | 587.00 | 540.40 | 510,159 |
| 2024-07-02 | 555.00 | 572.00 | 555.00 | 566.00 | 521.07 | 328,408 |
| 2024-07-01 | 569.00 | 572.92 | 562.00 | 563.00 | 518.31 | 283,151 |
| 2024-06-28 | 560.00 | 571.80 | 560.00 | 569.00 | 523.83 | 413,540 |
| 2024-06-27 | 567.00 | 575.00 | 561.00 | 565.00 | 520.15 | 228,530 |
| 2024-06-26 | 560.00 | 574.00 | 560.00 | 569.00 | 523.83 | 243,155 |
| 2024-06-25 | 567.00 | 575.00 | 562.00 | 568.00 | 522.91 | 265,204 |
| 2024-06-24 | 570.00 | 577.00 | 565.00 | 566.00 | 521.07 | 272,309 |
| 2024-06-21 | 566.00 | 576.00 | 566.00 | 571.00 | 525.67 | 450,519 |
| 2024-06-20 | 557.00 | 576.00 | 553.00 | 576.00 | 530.27 | 658,282 |
| 2024-06-19 | 548.00 | 562.00 | 545.00 | 562.00 | 517.39 | 383,785 |
| 2024-06-18 | 545.00 | 555.00 | 545.00 | 554.00 | 510.02 | 392,569 |
| 2024-06-17 | 549.00 | 554.38 | 545.00 | 546.00 | 502.66 | 288,473 |
| 2024-06-14 | 549.00 | 561.00 | 545.00 | 548.00 | 504.50 | 220,044 |
| 2024-06-13 | 552.00 | 560.00 | 549.00 | 549.00 | 505.42 | 336,332 |
| 2024-06-12 | 545.00 | 561.00 | 545.00 | 557.00 | 512.78 | 291,495 |
| 2024-06-11 | 561.00 | 565.00 | 546.57 | 548.00 | 504.50 | 379,859 |
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.