Blackrock World Mining Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 607.00 | 608.00 | 584.00 | 584.00 | 510.27 | 431,624 |
| 2023-09-20 | 602.00 | 610.52 | 600.00 | 606.00 | 529.49 | 173,550 |
| 2023-09-19 | 601.00 | 610.25 | 600.00 | 602.00 | 526.00 | 310,025 |
| 2023-09-18 | 605.00 | 613.75 | 602.00 | 603.00 | 526.87 | 322,111 |
| 2023-09-15 | 607.00 | 615.03 | 601.00 | 610.00 | 532.99 | 392,754 |
| 2023-09-14 | 591.00 | 610.00 | 582.00 | 610.00 | 532.99 | 414,649 |
| 2023-09-13 | 590.00 | 594.00 | 582.00 | 585.00 | 511.14 | 157,824 |
| 2023-09-12 | 586.00 | 592.00 | 585.00 | 590.00 | 515.51 | 184,731 |
| 2023-09-11 | 577.00 | 590.00 | 577.00 | 587.00 | 512.89 | 258,565 |
| 2023-09-08 | 577.00 | 586.00 | 576.00 | 580.00 | 506.77 | 124,359 |
| 2023-09-07 | 600.00 | 600.00 | 577.78 | 578.00 | 505.03 | 314,794 |
| 2023-09-06 | 599.00 | 600.00 | 591.00 | 596.00 | 515.95 | 270,447 |
| 2023-09-05 | 596.00 | 602.00 | 592.00 | 596.00 | 515.95 | 399,470 |
| 2023-09-04 | 594.00 | 610.34 | 591.84 | 600.00 | 519.41 | 368,992 |
| 2023-09-01 | 589.00 | 597.00 | 584.00 | 592.00 | 512.48 | 256,977 |
| 2023-08-31 | 577.00 | 589.00 | 577.00 | 588.00 | 509.02 | 193,862 |
| 2023-08-30 | 577.00 | 591.00 | 574.00 | 582.00 | 503.83 | 268,305 |
| 2023-08-29 | 566.00 | 583.00 | 566.00 | 581.00 | 502.96 | 358,502 |
| 2023-08-25 | 573.00 | 581.00 | 565.00 | 565.00 | 489.11 | 211,550 |
| 2023-08-24 | 581.00 | 585.00 | 570.00 | 570.00 | 493.44 | 220,478 |
| 2023-08-23 | 564.00 | 580.00 | 564.00 | 580.00 | 502.10 | 284,282 |
| 2023-08-22 | 570.00 | 573.00 | 559.00 | 570.00 | 493.44 | 344,190 |
| 2023-08-21 | 570.00 | 570.00 | 556.00 | 560.00 | 484.78 | 279,083 |
| 2023-08-18 | 565.00 | 573.00 | 557.00 | 559.00 | 483.92 | 300,183 |
| 2023-08-17 | 575.00 | 575.00 | 567.29 | 573.00 | 496.04 | 268,704 |
| 2023-08-16 | 575.00 | 575.00 | 567.17 | 569.00 | 492.57 | 260,656 |
| 2023-08-15 | 587.00 | 594.00 | 575.00 | 575.00 | 497.77 | 284,097 |
| 2023-08-14 | 593.00 | 600.00 | 587.74 | 590.00 | 510.75 | 354,517 |
| 2023-08-11 | 597.00 | 605.39 | 593.00 | 593.00 | 513.35 | 175,925 |
| 2023-08-10 | 609.00 | 609.00 | 600.00 | 600.00 | 519.41 | 346,557 |
| 2023-08-09 | 607.00 | 609.00 | 595.88 | 606.00 | 524.60 | 196,565 |
| 2023-08-08 | 609.00 | 609.00 | 595.00 | 597.00 | 516.81 | 346,638 |
| 2023-08-07 | 618.00 | 618.00 | 607.00 | 609.00 | 527.20 | 208,655 |
| 2023-08-04 | 619.00 | 619.00 | 606.00 | 619.00 | 535.86 | 185,607 |
| 2023-08-03 | 608.00 | 618.00 | 605.00 | 611.00 | 528.93 | 186,899 |
| 2023-08-02 | 620.00 | 622.70 | 607.00 | 607.00 | 525.47 | 335,973 |
| 2023-08-01 | 625.00 | 630.00 | 620.00 | 624.00 | 540.19 | 258,299 |
| 2023-07-31 | 624.00 | 630.00 | 616.00 | 628.00 | 543.65 | 287,322 |
| 2023-07-28 | 620.00 | 629.00 | 611.00 | 618.00 | 534.99 | 208,162 |
| 2023-07-27 | 628.00 | 630.00 | 618.00 | 628.00 | 543.65 | 264,912 |
| 2023-07-26 | 634.00 | 635.00 | 620.00 | 625.00 | 541.05 | 343,243 |
| 2023-07-25 | 619.00 | 633.00 | 615.05 | 631.00 | 546.25 | 350,906 |
| 2023-07-24 | 619.00 | 619.00 | 607.00 | 618.00 | 534.99 | 268,835 |
| 2023-07-21 | 615.00 | 618.52 | 608.00 | 612.00 | 529.80 | 289,277 |
| 2023-07-20 | 619.00 | 630.00 | 615.00 | 619.00 | 535.86 | 285,087 |
| 2023-07-19 | 618.00 | 622.00 | 612.11 | 620.00 | 536.72 | 385,687 |
| 2023-07-18 | 620.00 | 620.00 | 605.00 | 613.00 | 530.66 | 303,426 |
| 2023-07-17 | 612.00 | 620.00 | 605.00 | 608.00 | 526.34 | 222,425 |
| 2023-07-14 | 620.00 | 625.00 | 611.00 | 611.00 | 528.93 | 555,010 |
| 2023-07-13 | 623.00 | 629.00 | 610.00 | 623.00 | 539.32 | 343,090 |
| 2023-07-12 | 609.00 | 621.34 | 596.00 | 619.00 | 535.86 | 451,989 |
| 2023-07-11 | 599.00 | 602.00 | 584.00 | 602.00 | 521.14 | 242,988 |
| 2023-07-10 | 591.00 | 599.00 | 583.00 | 590.00 | 510.75 | 309,567 |
| 2023-07-07 | 587.00 | 595.00 | 582.00 | 592.00 | 512.48 | 215,522 |
| 2023-07-06 | 609.00 | 610.00 | 581.00 | 581.00 | 502.96 | 346,526 |
| 2023-07-05 | 615.00 | 615.00 | 603.00 | 605.00 | 523.74 | 277,740 |
| 2023-07-04 | 612.00 | 616.00 | 608.00 | 609.00 | 527.20 | 127,420 |
| 2023-07-03 | 599.00 | 613.00 | 599.00 | 613.00 | 530.66 | 166,404 |
| 2023-06-30 | 593.00 | 603.00 | 593.00 | 599.00 | 518.54 | 216,786 |
| 2023-06-29 | 599.00 | 604.00 | 593.00 | 597.00 | 516.81 | 241,251 |
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.