Blackrock World Mining Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 515.00 | 517.00 | 506.00 | 506.00 | 446.51 | 496,851 |
| 2024-03-11 | 515.00 | 517.00 | 502.10 | 510.00 | 450.04 | 515,106 |
| 2024-03-08 | 513.00 | 517.22 | 509.67 | 514.00 | 453.57 | 337,816 |
| 2024-03-07 | 502.00 | 517.00 | 500.00 | 517.00 | 456.22 | 489,499 |
| 2024-03-06 | 494.00 | 507.71 | 494.00 | 502.00 | 442.98 | 515,348 |
| 2024-03-05 | 494.00 | 501.00 | 494.00 | 497.00 | 438.57 | 570,005 |
| 2024-03-04 | 501.00 | 503.00 | 495.87 | 496.50 | 438.13 | 626,239 |
| 2024-03-01 | 498.00 | 503.00 | 490.50 | 503.00 | 443.86 | 712,904 |
| 2024-02-29 | 496.00 | 498.50 | 491.00 | 492.50 | 434.60 | 1,083,874 |
| 2024-02-28 | 491.50 | 498.00 | 491.50 | 495.50 | 437.24 | 594,008 |
| 2024-02-27 | 495.00 | 502.00 | 490.00 | 498.00 | 439.45 | 939,307 |
| 2024-02-26 | 495.50 | 506.00 | 490.50 | 494.00 | 435.92 | 1,142,664 |
| 2024-02-23 | 500.00 | 513.00 | 498.00 | 499.50 | 440.77 | 1,781,397 |
| 2024-02-22 | 502.00 | 512.00 | 500.49 | 504.00 | 444.74 | 457,552 |
| 2024-02-21 | 499.00 | 502.00 | 492.00 | 497.00 | 438.57 | 487,528 |
| 2024-02-20 | 508.00 | 515.00 | 499.00 | 500.00 | 441.21 | 592,561 |
| 2024-02-19 | 515.00 | 517.00 | 507.70 | 509.00 | 449.16 | 357,843 |
| 2024-02-16 | 505.00 | 515.30 | 505.00 | 512.00 | 451.80 | 493,517 |
| 2024-02-15 | 509.00 | 515.00 | 500.00 | 506.00 | 446.51 | 371,511 |
| 2024-02-14 | 505.00 | 511.00 | 501.00 | 502.00 | 442.98 | 601,011 |
| 2024-02-13 | 516.00 | 524.00 | 501.00 | 505.00 | 445.63 | 459,342 |
| 2024-02-12 | 519.00 | 525.00 | 512.00 | 519.00 | 457.98 | 772,197 |
| 2024-02-09 | 516.00 | 525.00 | 512.00 | 519.00 | 457.98 | 1,193,176 |
| 2024-02-08 | 527.00 | 529.00 | 518.00 | 518.00 | 457.10 | 376,199 |
| 2024-02-07 | 515.00 | 538.00 | 515.00 | 520.00 | 458.86 | 338,770 |
| 2024-02-06 | 521.00 | 529.00 | 517.00 | 523.00 | 461.51 | 513,188 |
| 2024-02-05 | 527.00 | 539.00 | 520.00 | 521.00 | 459.75 | 423,967 |
| 2024-02-02 | 545.00 | 545.00 | 530.00 | 536.00 | 472.98 | 297,118 |
| 2024-02-01 | 540.00 | 548.00 | 534.00 | 534.00 | 471.22 | 363,979 |
| 2024-01-31 | 537.00 | 547.00 | 535.00 | 543.00 | 479.16 | 256,072 |
| 2024-01-30 | 548.00 | 548.00 | 538.00 | 538.00 | 474.75 | 274,751 |
| 2024-01-29 | 539.00 | 545.30 | 535.00 | 539.00 | 475.63 | 442,200 |
| 2024-01-26 | 538.00 | 544.00 | 531.00 | 540.00 | 476.51 | 453,685 |
| 2024-01-25 | 539.00 | 542.00 | 530.00 | 538.00 | 474.75 | 261,471 |
| 2024-01-24 | 535.00 | 543.30 | 529.35 | 540.00 | 476.51 | 303,023 |
| 2024-01-23 | 527.00 | 535.00 | 521.00 | 530.00 | 467.69 | 346,663 |
| 2024-01-22 | 525.00 | 535.00 | 521.00 | 525.00 | 463.28 | 353,841 |
| 2024-01-19 | 535.00 | 540.00 | 524.42 | 526.00 | 464.16 | 359,667 |
| 2024-01-18 | 537.00 | 539.00 | 527.00 | 527.00 | 465.04 | 450,443 |
| 2024-01-17 | 549.00 | 549.00 | 526.00 | 528.00 | 465.92 | 607,727 |
| 2024-01-16 | 543.00 | 547.00 | 541.00 | 541.00 | 477.39 | 523,739 |
| 2024-01-15 | 553.00 | 555.00 | 545.00 | 547.00 | 482.69 | 426,980 |
| 2024-01-12 | 550.00 | 561.00 | 548.00 | 549.00 | 484.45 | 875,582 |
| 2024-01-11 | 565.00 | 565.00 | 548.03 | 549.00 | 484.45 | 384,549 |
| 2024-01-10 | 565.00 | 565.00 | 556.00 | 557.00 | 491.51 | 227,326 |
| 2024-01-09 | 566.00 | 567.00 | 558.04 | 563.00 | 496.81 | 285,257 |
| 2024-01-08 | 569.00 | 570.00 | 558.26 | 563.00 | 496.81 | 224,139 |
| 2024-01-05 | 571.00 | 573.00 | 564.64 | 569.00 | 502.10 | 176,384 |
| 2024-01-04 | 575.00 | 575.00 | 567.00 | 575.00 | 507.40 | 196,441 |
| 2024-01-03 | 589.00 | 589.00 | 566.78 | 573.00 | 505.63 | 468,619 |
| 2024-01-02 | 586.00 | 588.00 | 580.00 | 583.00 | 514.46 | 432,975 |
| 2023-12-29 | 589.00 | 589.00 | 584.00 | 587.00 | 517.99 | 161,615 |
| 2023-12-28 | 590.00 | 592.00 | 585.00 | 588.00 | 518.87 | 550,109 |
| 2023-12-27 | 575.00 | 593.00 | 575.00 | 590.00 | 520.63 | 346,686 |
| 2023-12-22 | 580.00 | 582.00 | 575.00 | 576.00 | 508.28 | 234,129 |
| 2023-12-21 | 583.00 | 583.00 | 566.00 | 579.00 | 510.93 | 228,130 |
| 2023-12-20 | 577.00 | 581.00 | 570.00 | 577.00 | 509.16 | 391,590 |
| 2023-12-19 | 571.00 | 577.00 | 562.00 | 577.00 | 509.16 | 276,645 |
| 2023-12-18 | 559.00 | 572.00 | 558.00 | 567.00 | 500.34 | 421,183 |
| 2023-12-15 | 559.00 | 569.00 | 550.00 | 569.00 | 502.10 | 932,269 |
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.