Blackrock World Mining Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 638.00 | 656.00 | 636.00 | 654.00 | 561.37 | 672,520 |
| 2023-03-28 | 640.00 | 649.00 | 639.00 | 644.00 | 552.78 | 543,910 |
| 2023-03-27 | 647.00 | 654.00 | 636.00 | 637.00 | 546.77 | 841,052 |
| 2023-03-24 | 655.00 | 655.00 | 631.00 | 641.00 | 550.21 | 1,060,126 |
| 2023-03-23 | 660.00 | 660.00 | 641.87 | 650.00 | 557.93 | 2,221,784 |
| 2023-03-22 | 650.00 | 660.00 | 640.00 | 645.00 | 553.64 | 460,505 |
| 2023-03-21 | 655.00 | 659.00 | 643.00 | 645.00 | 553.64 | 518,928 |
| 2023-03-20 | 635.00 | 652.00 | 620.00 | 647.00 | 555.36 | 534,211 |
| 2023-03-17 | 635.00 | 647.13 | 626.40 | 635.00 | 545.06 | 697,460 |
| 2023-03-16 | 635.00 | 635.00 | 620.00 | 628.00 | 539.05 | 524,567 |
| 2023-03-15 | 658.00 | 672.00 | 620.00 | 625.00 | 536.47 | 670,169 |
| 2023-03-14 | 654.00 | 663.00 | 641.00 | 663.00 | 569.09 | 606,403 |
| 2023-03-13 | 679.00 | 679.00 | 638.98 | 653.00 | 560.51 | 603,861 |
| 2023-03-10 | 672.00 | 674.00 | 654.13 | 668.00 | 573.38 | 566,646 |
| 2023-03-09 | 693.00 | 697.00 | 672.93 | 678.00 | 581.97 | 608,005 |
| 2023-03-08 | 725.00 | 730.00 | 708.87 | 715.00 | 593.56 | 468,205 |
| 2023-03-07 | 738.00 | 741.00 | 715.00 | 720.00 | 597.71 | 436,716 |
| 2023-03-06 | 740.00 | 747.60 | 732.00 | 734.00 | 609.33 | 428,423 |
| 2023-03-03 | 733.00 | 745.00 | 730.00 | 743.00 | 616.80 | 336,453 |
| 2023-03-02 | 712.00 | 732.00 | 712.00 | 727.00 | 603.52 | 577,976 |
| 2023-03-01 | 692.00 | 721.00 | 690.00 | 717.00 | 595.22 | 360,103 |
| 2023-02-28 | 682.00 | 698.00 | 682.00 | 698.00 | 579.44 | 600,381 |
| 2023-02-27 | 689.00 | 697.00 | 685.00 | 689.00 | 571.97 | 414,949 |
| 2023-02-24 | 710.00 | 712.00 | 681.00 | 685.00 | 568.65 | 330,939 |
| 2023-02-23 | 723.00 | 723.00 | 701.00 | 701.00 | 581.93 | 566,275 |
| 2023-02-22 | 725.00 | 727.25 | 703.00 | 714.00 | 592.73 | 488,504 |
| 2023-02-21 | 735.00 | 747.51 | 727.00 | 727.00 | 603.52 | 344,874 |
| 2023-02-20 | 738.00 | 749.71 | 733.11 | 745.00 | 618.46 | 507,695 |
| 2023-02-17 | 744.00 | 748.38 | 734.00 | 734.00 | 609.33 | 524,042 |
| 2023-02-16 | 745.00 | 750.00 | 737.00 | 750.00 | 622.61 | 364,266 |
| 2023-02-15 | 745.00 | 745.00 | 731.85 | 738.00 | 612.65 | 192,836 |
| 2023-02-14 | 739.00 | 740.00 | 730.00 | 732.00 | 607.67 | 403,288 |
| 2023-02-13 | 732.00 | 739.00 | 729.62 | 733.00 | 608.50 | 442,631 |
| 2023-02-10 | 746.00 | 760.00 | 728.00 | 731.00 | 606.84 | 448,419 |
| 2023-02-09 | 765.00 | 767.00 | 745.00 | 745.00 | 618.46 | 205,535 |
| 2023-02-08 | 755.00 | 765.00 | 747.80 | 753.00 | 625.10 | 264,578 |
| 2023-02-07 | 745.00 | 760.00 | 742.00 | 754.00 | 625.93 | 283,268 |
| 2023-02-06 | 774.00 | 774.00 | 745.62 | 753.00 | 625.10 | 375,508 |
| 2023-02-03 | 760.00 | 775.00 | 759.39 | 771.00 | 640.04 | 270,461 |
| 2023-02-02 | 765.00 | 772.00 | 755.00 | 768.00 | 637.55 | 496,703 |
| 2023-02-01 | 756.00 | 763.00 | 750.00 | 751.00 | 623.44 | 243,067 |
| 2023-01-31 | 750.00 | 756.00 | 740.00 | 753.00 | 625.10 | 299,441 |
| 2023-01-30 | 750.00 | 758.18 | 744.66 | 752.00 | 624.27 | 490,690 |
| 2023-01-27 | 769.00 | 769.00 | 755.00 | 759.00 | 630.08 | 351,222 |
| 2023-01-26 | 762.00 | 767.00 | 751.00 | 765.00 | 635.06 | 304,745 |
| 2023-01-25 | 750.00 | 762.00 | 744.65 | 754.00 | 625.93 | 489,558 |
| 2023-01-24 | 751.00 | 755.60 | 745.54 | 753.00 | 625.10 | 320,086 |
| 2023-01-23 | 749.00 | 751.00 | 736.00 | 748.00 | 620.95 | 366,405 |
| 2023-01-20 | 730.00 | 744.00 | 726.00 | 744.00 | 617.63 | 206,607 |
| 2023-01-19 | 746.00 | 746.00 | 715.88 | 728.00 | 604.35 | 426,244 |
| 2023-01-18 | 740.00 | 749.00 | 735.00 | 744.00 | 617.63 | 473,673 |
| 2023-01-17 | 760.00 | 760.00 | 729.50 | 740.00 | 614.31 | 367,869 |
| 2023-01-16 | 760.00 | 760.00 | 745.00 | 756.00 | 627.59 | 467,950 |
| 2023-01-13 | 733.00 | 759.00 | 731.00 | 759.00 | 630.08 | 533,379 |
| 2023-01-12 | 739.00 | 754.07 | 736.00 | 740.00 | 614.31 | 854,050 |
| 2023-01-11 | 736.00 | 756.00 | 732.08 | 741.00 | 615.14 | 631,508 |
| 2023-01-10 | 737.00 | 738.00 | 728.00 | 735.00 | 610.16 | 226,713 |
| 2023-01-09 | 734.00 | 742.50 | 730.00 | 734.00 | 609.33 | 590,754 |
| 2023-01-06 | 717.00 | 735.00 | 708.20 | 729.00 | 605.18 | 647,484 |
| 2023-01-05 | 699.00 | 710.00 | 695.00 | 706.00 | 586.08 | 284,491 |
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.