Blackrock World Mining Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 540.00 | 559.00 | 540.00 | 553.00 | 487.98 | 1,275,579 |
| 2023-12-13 | 531.00 | 540.00 | 531.00 | 532.00 | 469.45 | 671,478 |
| 2023-12-12 | 543.00 | 544.00 | 532.00 | 533.00 | 470.33 | 420,924 |
| 2023-12-11 | 542.00 | 554.00 | 536.00 | 540.00 | 476.51 | 441,738 |
| 2023-12-08 | 547.00 | 554.00 | 540.00 | 550.00 | 485.34 | 256,181 |
| 2023-12-07 | 549.00 | 551.00 | 539.00 | 545.00 | 480.92 | 193,823 |
| 2023-12-06 | 540.00 | 550.00 | 539.00 | 545.00 | 480.92 | 533,570 |
| 2023-12-05 | 546.00 | 560.00 | 539.00 | 540.00 | 476.51 | 383,911 |
| 2023-12-04 | 557.00 | 563.00 | 549.53 | 550.00 | 485.34 | 477,850 |
| 2023-12-01 | 553.00 | 562.34 | 551.37 | 560.00 | 494.16 | 1,037,486 |
| 2023-11-30 | 552.00 | 555.54 | 545.00 | 548.00 | 483.57 | 201,080 |
| 2023-11-29 | 540.00 | 557.00 | 540.00 | 550.00 | 485.34 | 611,537 |
| 2023-11-28 | 550.00 | 555.00 | 541.00 | 548.00 | 483.57 | 182,636 |
| 2023-11-27 | 555.00 | 561.00 | 544.00 | 544.00 | 480.04 | 191,836 |
| 2023-11-24 | 555.00 | 561.00 | 550.00 | 550.00 | 485.34 | 213,427 |
| 2023-11-23 | 556.00 | 564.00 | 554.00 | 556.00 | 490.63 | 148,926 |
| 2023-11-22 | 558.00 | 569.00 | 556.00 | 559.00 | 488.42 | 423,497 |
| 2023-11-21 | 568.00 | 570.00 | 560.00 | 565.00 | 493.67 | 243,102 |
| 2023-11-20 | 563.00 | 567.22 | 560.30 | 566.00 | 494.54 | 472,770 |
| 2023-11-17 | 556.00 | 564.00 | 554.00 | 561.00 | 490.17 | 260,931 |
| 2023-11-16 | 555.00 | 570.00 | 554.44 | 559.00 | 488.42 | 258,377 |
| 2023-11-15 | 557.00 | 570.00 | 545.00 | 565.00 | 493.67 | 500,068 |
| 2023-11-14 | 535.00 | 552.00 | 525.00 | 552.00 | 482.31 | 348,158 |
| 2023-11-13 | 530.00 | 535.00 | 526.00 | 532.00 | 464.83 | 288,434 |
| 2023-11-10 | 527.00 | 539.00 | 522.00 | 527.00 | 460.46 | 314,712 |
| 2023-11-09 | 534.00 | 539.00 | 525.00 | 537.00 | 469.20 | 315,969 |
| 2023-11-08 | 533.00 | 544.00 | 530.00 | 530.00 | 463.09 | 244,719 |
| 2023-11-07 | 537.00 | 546.00 | 535.00 | 535.00 | 467.45 | 240,734 |
| 2023-11-06 | 555.00 | 555.00 | 541.00 | 546.00 | 477.07 | 315,916 |
| 2023-11-03 | 548.00 | 554.00 | 541.00 | 543.00 | 474.44 | 228,344 |
| 2023-11-02 | 546.00 | 548.00 | 533.00 | 548.00 | 478.81 | 499,966 |
| 2023-11-01 | 540.00 | 546.00 | 532.00 | 532.00 | 464.83 | 218,018 |
| 2023-10-31 | 547.00 | 551.00 | 536.00 | 540.00 | 471.82 | 228,921 |
| 2023-10-30 | 537.00 | 549.00 | 537.00 | 543.00 | 474.44 | 234,821 |
| 2023-10-27 | 544.00 | 545.00 | 531.00 | 541.00 | 472.70 | 174,597 |
| 2023-10-26 | 536.00 | 545.00 | 530.00 | 540.00 | 471.82 | 313,604 |
| 2023-10-25 | 541.00 | 545.00 | 536.00 | 539.00 | 470.95 | 259,521 |
| 2023-10-24 | 531.00 | 544.00 | 530.00 | 536.00 | 468.33 | 218,495 |
| 2023-10-23 | 536.00 | 540.00 | 531.00 | 533.00 | 465.71 | 409,227 |
| 2023-10-20 | 550.00 | 557.00 | 535.10 | 536.00 | 468.33 | 441,249 |
| 2023-10-19 | 566.00 | 566.00 | 547.40 | 552.00 | 482.31 | 354,523 |
| 2023-10-18 | 571.00 | 571.00 | 556.00 | 556.00 | 485.80 | 490,770 |
| 2023-10-17 | 565.00 | 571.00 | 560.54 | 566.00 | 494.54 | 276,181 |
| 2023-10-16 | 556.00 | 565.00 | 554.00 | 565.00 | 493.67 | 137,950 |
| 2023-10-13 | 553.00 | 562.97 | 553.00 | 554.00 | 484.06 | 238,601 |
| 2023-10-12 | 570.00 | 572.00 | 555.00 | 556.00 | 485.80 | 347,516 |
| 2023-10-11 | 574.00 | 574.00 | 559.00 | 559.00 | 488.42 | 174,649 |
| 2023-10-10 | 560.00 | 571.33 | 557.60 | 569.00 | 497.16 | 425,342 |
| 2023-10-09 | 560.00 | 560.00 | 553.00 | 553.00 | 483.18 | 252,269 |
| 2023-10-06 | 550.00 | 557.00 | 540.00 | 555.00 | 484.93 | 365,337 |
| 2023-10-05 | 544.00 | 550.00 | 543.00 | 546.00 | 477.07 | 205,792 |
| 2023-10-04 | 553.00 | 563.02 | 539.97 | 541.00 | 472.70 | 893,789 |
| 2023-10-03 | 574.00 | 576.00 | 551.00 | 552.00 | 482.31 | 847,690 |
| 2023-10-02 | 599.00 | 599.00 | 571.00 | 572.00 | 499.78 | 278,823 |
| 2023-09-29 | 577.00 | 594.00 | 573.12 | 591.00 | 516.38 | 288,047 |
| 2023-09-28 | 584.00 | 584.00 | 576.00 | 580.00 | 506.77 | 364,918 |
| 2023-09-27 | 581.00 | 590.00 | 579.00 | 584.00 | 510.27 | 292,657 |
| 2023-09-26 | 582.00 | 595.00 | 582.00 | 588.00 | 513.76 | 175,098 |
| 2023-09-25 | 592.00 | 598.80 | 583.64 | 587.00 | 512.89 | 349,852 |
| 2023-09-22 | 582.00 | 601.00 | 580.00 | 601.00 | 525.12 | 408,308 |
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.