Blackrock World Mining Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 567.00 | 580.00 | 556.00 | 560.00 | 515.54 | 459,822 |
| 2024-06-07 | 581.00 | 581.00 | 567.00 | 567.00 | 521.99 | 215,773 |
| 2024-06-06 | 580.00 | 581.00 | 570.00 | 579.00 | 533.04 | 248,738 |
| 2024-06-05 | 567.00 | 579.00 | 566.00 | 573.00 | 527.51 | 372,362 |
| 2024-06-04 | 585.00 | 589.00 | 568.00 | 571.00 | 525.67 | 513,259 |
| 2024-06-03 | 582.00 | 596.00 | 582.00 | 590.00 | 543.16 | 337,165 |
| 2024-05-31 | 582.00 | 595.00 | 580.00 | 590.00 | 543.16 | 292,647 |
| 2024-05-30 | 584.00 | 595.00 | 574.00 | 592.00 | 545.00 | 606,642 |
| 2024-05-29 | 585.00 | 612.00 | 585.00 | 589.00 | 537.18 | 341,372 |
| 2024-05-28 | 590.00 | 599.00 | 586.00 | 598.00 | 545.39 | 397,313 |
| 2024-05-24 | 594.00 | 606.12 | 588.00 | 590.00 | 538.09 | 428,186 |
| 2024-05-23 | 611.00 | 620.00 | 598.00 | 598.00 | 545.39 | 411,319 |
| 2024-05-22 | 631.00 | 631.00 | 607.00 | 607.00 | 553.59 | 325,977 |
| 2024-05-21 | 623.00 | 631.00 | 623.00 | 629.00 | 573.66 | 673,769 |
| 2024-05-20 | 620.00 | 634.00 | 618.00 | 631.00 | 575.48 | 674,531 |
| 2024-05-17 | 621.00 | 629.22 | 615.00 | 627.00 | 571.84 | 402,330 |
| 2024-05-16 | 617.00 | 625.00 | 613.40 | 624.00 | 569.10 | 598,777 |
| 2024-05-15 | 612.00 | 625.00 | 610.00 | 617.00 | 562.71 | 361,364 |
| 2024-05-14 | 622.00 | 622.00 | 606.00 | 612.00 | 558.15 | 374,530 |
| 2024-05-13 | 618.00 | 621.18 | 609.00 | 616.00 | 561.80 | 398,465 |
| 2024-05-10 | 606.00 | 620.67 | 605.00 | 620.00 | 565.45 | 457,106 |
| 2024-05-09 | 605.00 | 611.00 | 602.67 | 607.00 | 553.59 | 317,435 |
| 2024-05-08 | 612.00 | 612.76 | 603.00 | 604.00 | 550.86 | 438,397 |
| 2024-05-07 | 590.00 | 612.00 | 590.00 | 612.00 | 558.15 | 565,955 |
| 2024-05-03 | 592.00 | 600.00 | 588.00 | 600.00 | 547.21 | 451,325 |
| 2024-05-02 | 580.00 | 592.58 | 579.00 | 590.00 | 538.09 | 377,512 |
| 2024-05-01 | 582.00 | 596.00 | 582.00 | 587.00 | 535.35 | 374,039 |
| 2024-04-30 | 604.00 | 606.00 | 583.00 | 584.00 | 532.62 | 491,786 |
| 2024-04-29 | 587.00 | 604.00 | 582.00 | 603.00 | 549.95 | 731,699 |
| 2024-04-26 | 566.00 | 588.00 | 566.00 | 582.00 | 530.79 | 617,744 |
| 2024-04-25 | 560.00 | 568.00 | 558.00 | 566.00 | 516.20 | 716,912 |
| 2024-04-24 | 560.00 | 569.00 | 555.00 | 560.00 | 510.73 | 447,903 |
| 2024-04-23 | 561.00 | 569.00 | 556.00 | 561.00 | 511.64 | 365,734 |
| 2024-04-22 | 559.00 | 570.96 | 557.00 | 564.00 | 514.38 | 433,934 |
| 2024-04-19 | 551.00 | 564.00 | 551.00 | 564.00 | 514.38 | 533,686 |
| 2024-04-18 | 556.00 | 564.00 | 553.00 | 559.00 | 509.82 | 293,856 |
| 2024-04-17 | 544.00 | 562.30 | 544.00 | 556.00 | 507.08 | 383,891 |
| 2024-04-16 | 565.00 | 565.00 | 544.00 | 547.00 | 498.87 | 736,681 |
| 2024-04-15 | 562.00 | 568.00 | 555.41 | 561.00 | 511.64 | 689,968 |
| 2024-04-12 | 556.00 | 570.00 | 548.00 | 568.00 | 518.03 | 1,327,964 |
| 2024-04-11 | 548.00 | 558.00 | 543.00 | 543.00 | 495.23 | 470,258 |
| 2024-04-10 | 546.00 | 557.00 | 540.93 | 550.00 | 501.61 | 1,609,601 |
| 2024-04-09 | 547.00 | 550.00 | 539.00 | 546.00 | 497.96 | 1,003,741 |
| 2024-04-08 | 540.00 | 548.00 | 531.00 | 543.00 | 495.23 | 783,655 |
| 2024-04-05 | 530.00 | 540.00 | 530.00 | 537.00 | 489.75 | 447,603 |
| 2024-04-04 | 538.00 | 543.00 | 531.27 | 538.00 | 490.67 | 528,590 |
| 2024-04-03 | 528.00 | 536.00 | 522.00 | 531.00 | 484.28 | 555,126 |
| 2024-04-02 | 523.00 | 535.00 | 514.00 | 528.00 | 481.55 | 688,840 |
| 2024-03-28 | 515.00 | 522.27 | 510.00 | 517.00 | 471.51 | 925,751 |
| 2024-03-27 | 511.00 | 514.00 | 505.00 | 513.00 | 467.87 | 494,369 |
| 2024-03-26 | 510.00 | 512.00 | 506.00 | 510.00 | 465.13 | 738,210 |
| 2024-03-25 | 510.00 | 516.00 | 507.00 | 509.00 | 464.22 | 561,725 |
| 2024-03-22 | 522.00 | 522.00 | 510.00 | 510.00 | 465.13 | 467,419 |
| 2024-03-21 | 520.00 | 525.00 | 514.50 | 515.00 | 469.69 | 927,853 |
| 2024-03-20 | 520.00 | 524.00 | 512.00 | 524.00 | 462.39 | 674,715 |
| 2024-03-19 | 525.00 | 525.00 | 512.00 | 514.00 | 453.57 | 476,375 |
| 2024-03-18 | 518.00 | 522.00 | 513.00 | 520.00 | 458.86 | 416,398 |
| 2024-03-15 | 516.00 | 520.00 | 510.00 | 520.00 | 458.86 | 457,747 |
| 2024-03-14 | 521.00 | 521.00 | 510.00 | 510.00 | 450.04 | 454,955 |
| 2024-03-13 | 516.00 | 521.00 | 503.00 | 517.00 | 456.22 | 546,083 |
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.