Blackrock World Mining Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 591.00 | 606.00 | 590.00 | 598.00 | 517.68 | 338,304 |
| 2023-06-27 | 589.00 | 597.00 | 577.00 | 593.00 | 513.35 | 400,520 |
| 2023-06-26 | 580.00 | 592.64 | 575.00 | 583.00 | 504.69 | 412,028 |
| 2023-06-23 | 600.00 | 610.00 | 580.00 | 580.00 | 502.10 | 313,114 |
| 2023-06-22 | 622.00 | 622.00 | 598.00 | 600.00 | 519.41 | 451,935 |
| 2023-06-21 | 611.00 | 617.00 | 607.00 | 608.00 | 526.34 | 529,057 |
| 2023-06-20 | 613.00 | 620.00 | 612.00 | 616.00 | 533.26 | 422,085 |
| 2023-06-19 | 630.00 | 630.00 | 616.10 | 620.00 | 536.72 | 248,543 |
| 2023-06-16 | 633.00 | 633.00 | 621.16 | 626.00 | 541.92 | 386,619 |
| 2023-06-15 | 634.00 | 634.00 | 620.00 | 623.00 | 539.32 | 440,482 |
| 2023-06-14 | 635.00 | 644.00 | 625.00 | 633.00 | 547.98 | 427,069 |
| 2023-06-13 | 630.00 | 635.00 | 615.08 | 629.00 | 544.52 | 324,249 |
| 2023-06-12 | 615.00 | 632.00 | 614.33 | 617.00 | 534.13 | 251,358 |
| 2023-06-09 | 619.00 | 630.00 | 616.00 | 618.00 | 534.99 | 144,907 |
| 2023-06-08 | 628.00 | 628.00 | 617.00 | 619.00 | 535.86 | 277,672 |
| 2023-06-07 | 622.00 | 626.00 | 613.00 | 623.00 | 539.32 | 411,250 |
| 2023-06-06 | 627.00 | 627.00 | 612.00 | 622.00 | 538.46 | 246,157 |
| 2023-06-05 | 615.00 | 629.00 | 613.00 | 617.00 | 534.13 | 307,863 |
| 2023-06-02 | 599.00 | 623.00 | 594.00 | 619.00 | 535.86 | 464,493 |
| 2023-06-01 | 590.00 | 597.98 | 588.00 | 596.00 | 515.95 | 513,465 |
| 2023-05-31 | 585.00 | 596.00 | 582.00 | 586.00 | 507.29 | 467,349 |
| 2023-05-30 | 595.00 | 607.00 | 592.19 | 594.00 | 514.22 | 363,595 |
| 2023-05-26 | 598.00 | 606.00 | 595.00 | 595.00 | 515.08 | 425,200 |
| 2023-05-25 | 608.00 | 608.00 | 590.90 | 594.00 | 514.22 | 448,327 |
| 2023-05-24 | 611.00 | 617.00 | 591.00 | 599.00 | 518.54 | 642,585 |
| 2023-05-23 | 625.00 | 629.00 | 610.62 | 612.00 | 529.80 | 434,540 |
| 2023-05-22 | 625.00 | 629.00 | 614.00 | 620.00 | 536.72 | 1,022,539 |
| 2023-05-19 | 635.00 | 641.00 | 627.00 | 630.00 | 545.38 | 262,401 |
| 2023-05-18 | 628.00 | 638.16 | 623.66 | 628.00 | 543.65 | 221,418 |
| 2023-05-17 | 630.00 | 635.00 | 623.00 | 629.00 | 544.52 | 446,002 |
| 2023-05-16 | 634.00 | 641.00 | 629.00 | 633.00 | 547.98 | 435,064 |
| 2023-05-15 | 628.00 | 634.00 | 621.00 | 632.00 | 547.11 | 304,110 |
| 2023-05-12 | 622.00 | 627.00 | 618.00 | 622.00 | 538.46 | 540,114 |
| 2023-05-11 | 631.00 | 636.00 | 619.00 | 624.00 | 540.19 | 407,541 |
| 2023-05-10 | 642.00 | 647.00 | 632.35 | 637.00 | 551.44 | 310,045 |
| 2023-05-09 | 640.00 | 644.00 | 637.00 | 642.00 | 555.77 | 455,182 |
| 2023-05-05 | 635.00 | 640.00 | 627.00 | 637.00 | 551.44 | 646,488 |
| 2023-05-04 | 645.00 | 648.00 | 627.00 | 629.00 | 544.52 | 925,850 |
| 2023-05-03 | 638.00 | 651.00 | 637.00 | 650.00 | 557.93 | 730,033 |
| 2023-05-02 | 656.00 | 662.00 | 638.70 | 642.00 | 551.07 | 408,237 |
| 2023-04-28 | 648.00 | 653.00 | 641.00 | 653.00 | 560.51 | 510,786 |
| 2023-04-27 | 651.00 | 655.00 | 644.00 | 647.00 | 555.36 | 457,203 |
| 2023-04-26 | 643.00 | 655.00 | 643.00 | 652.00 | 559.65 | 563,797 |
| 2023-04-25 | 658.00 | 665.00 | 643.00 | 647.00 | 555.36 | 425,905 |
| 2023-04-24 | 661.00 | 667.56 | 655.00 | 658.00 | 564.80 | 392,511 |
| 2023-04-21 | 678.00 | 687.00 | 656.78 | 661.00 | 567.38 | 355,478 |
| 2023-04-20 | 684.00 | 692.00 | 673.88 | 683.00 | 586.26 | 212,574 |
| 2023-04-19 | 690.00 | 697.80 | 683.00 | 684.00 | 587.12 | 312,874 |
| 2023-04-18 | 692.00 | 700.00 | 687.05 | 696.00 | 597.42 | 511,053 |
| 2023-04-17 | 694.00 | 699.00 | 687.77 | 690.00 | 592.27 | 386,790 |
| 2023-04-14 | 683.00 | 694.37 | 682.00 | 687.00 | 589.69 | 401,837 |
| 2023-04-13 | 677.00 | 685.00 | 672.00 | 682.00 | 585.40 | 337,320 |
| 2023-04-12 | 668.00 | 684.12 | 668.00 | 673.00 | 577.68 | 374,238 |
| 2023-04-11 | 654.00 | 678.57 | 651.00 | 678.00 | 581.97 | 531,218 |
| 2023-04-06 | 660.00 | 660.00 | 647.00 | 653.00 | 560.51 | 463,060 |
| 2023-04-05 | 666.00 | 667.00 | 645.00 | 650.00 | 557.93 | 708,983 |
| 2023-04-04 | 665.00 | 674.00 | 654.00 | 654.00 | 561.37 | 444,269 |
| 2023-04-03 | 673.00 | 673.00 | 659.00 | 664.00 | 569.95 | 421,761 |
| 2023-03-31 | 660.00 | 674.00 | 660.00 | 668.00 | 573.38 | 532,591 |
| 2023-03-30 | 656.00 | 668.00 | 648.00 | 665.00 | 570.81 | 742,029 |
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.