Blackrock World Mining Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 697.00 | 709.00 | 689.78 | 695.00 | 576.95 | 299,486 |
| 2023-01-03 | 698.00 | 709.56 | 692.43 | 701.00 | 581.93 | 411,995 |
| 2022-12-30 | 700.00 | 700.00 | 695.00 | 697.00 | 578.61 | 123,106 |
| 2022-12-29 | 705.00 | 707.00 | 696.00 | 700.00 | 581.10 | 188,074 |
| 2022-12-28 | 691.00 | 712.00 | 691.00 | 704.00 | 584.42 | 552,262 |
| 2022-12-23 | 687.00 | 696.41 | 684.00 | 689.00 | 571.97 | 75,169 |
| 2022-12-22 | 691.00 | 698.00 | 687.02 | 689.00 | 571.97 | 415,101 |
| 2022-12-21 | 673.00 | 697.00 | 671.00 | 697.00 | 578.61 | 200,425 |
| 2022-12-20 | 665.00 | 679.00 | 654.79 | 677.00 | 562.01 | 713,842 |
| 2022-12-19 | 656.00 | 677.00 | 656.00 | 670.00 | 556.20 | 201,254 |
| 2022-12-16 | 665.00 | 673.00 | 656.66 | 664.00 | 551.22 | 466,543 |
| 2022-12-15 | 685.00 | 686.00 | 667.21 | 672.00 | 557.86 | 229,879 |
| 2022-12-14 | 690.00 | 696.00 | 675.00 | 681.00 | 565.33 | 313,435 |
| 2022-12-13 | 677.00 | 699.80 | 672.00 | 689.00 | 571.97 | 376,664 |
| 2022-12-12 | 680.00 | 685.00 | 673.00 | 678.00 | 562.84 | 272,028 |
| 2022-12-09 | 682.00 | 692.00 | 674.00 | 691.00 | 573.63 | 249,103 |
| 2022-12-08 | 677.00 | 687.00 | 671.00 | 678.00 | 562.84 | 605,605 |
| 2022-12-07 | 680.00 | 692.00 | 669.00 | 669.00 | 555.37 | 379,768 |
| 2022-12-06 | 690.00 | 692.00 | 678.00 | 681.00 | 565.33 | 211,561 |
| 2022-12-05 | 699.00 | 704.00 | 686.08 | 694.00 | 576.12 | 157,840 |
| 2022-12-02 | 694.00 | 703.00 | 684.00 | 687.00 | 570.31 | 402,886 |
| 2022-12-01 | 695.00 | 704.00 | 688.00 | 701.00 | 581.93 | 262,586 |
| 2022-11-30 | 678.00 | 693.00 | 678.00 | 693.00 | 575.29 | 412,372 |
| 2022-11-29 | 666.00 | 681.00 | 666.00 | 675.00 | 560.35 | 349,944 |
| 2022-11-28 | 665.00 | 673.00 | 662.00 | 672.00 | 557.86 | 393,710 |
| 2022-11-25 | 675.00 | 684.00 | 669.00 | 678.00 | 562.84 | 122,236 |
| 2022-11-24 | 680.00 | 682.00 | 669.00 | 677.00 | 562.01 | 274,508 |
| 2022-11-23 | 670.00 | 698.98 | 670.00 | 675.00 | 555.78 | 443,461 |
| 2022-11-22 | 666.00 | 681.00 | 666.00 | 679.00 | 559.08 | 607,527 |
| 2022-11-21 | 678.00 | 682.00 | 655.00 | 664.00 | 546.73 | 327,879 |
| 2022-11-18 | 674.00 | 681.00 | 667.00 | 668.00 | 550.02 | 291,777 |
| 2022-11-17 | 680.00 | 683.00 | 665.00 | 674.00 | 554.96 | 191,292 |
| 2022-11-16 | 694.00 | 700.00 | 679.00 | 680.00 | 559.90 | 573,743 |
| 2022-11-15 | 709.00 | 709.00 | 690.00 | 695.00 | 572.25 | 351,975 |
| 2022-11-14 | 695.00 | 705.00 | 683.00 | 704.00 | 579.66 | 387,355 |
| 2022-11-11 | 678.00 | 707.00 | 676.00 | 692.00 | 569.78 | 641,403 |
| 2022-11-10 | 655.00 | 681.00 | 651.00 | 680.00 | 559.90 | 399,154 |
| 2022-11-09 | 665.00 | 673.00 | 658.00 | 664.00 | 546.73 | 431,771 |
| 2022-11-08 | 641.00 | 670.00 | 639.36 | 665.00 | 547.55 | 413,925 |
| 2022-11-07 | 639.00 | 658.57 | 637.00 | 652.00 | 536.85 | 585,002 |
| 2022-11-04 | 612.00 | 652.55 | 605.00 | 643.00 | 529.44 | 993,819 |
| 2022-11-03 | 619.00 | 619.00 | 604.00 | 607.00 | 499.79 | 313,493 |
| 2022-11-02 | 632.00 | 639.00 | 621.00 | 623.00 | 512.97 | 257,815 |
| 2022-11-01 | 606.00 | 634.00 | 606.00 | 628.00 | 517.08 | 411,493 |
| 2022-10-31 | 606.00 | 614.00 | 595.00 | 609.00 | 501.44 | 221,415 |
| 2022-10-28 | 621.00 | 623.00 | 600.00 | 602.00 | 495.68 | 187,039 |
| 2022-10-27 | 624.00 | 627.10 | 610.00 | 625.00 | 514.61 | 390,356 |
| 2022-10-26 | 588.00 | 626.00 | 582.00 | 626.00 | 515.44 | 616,839 |
| 2022-10-25 | 590.00 | 594.94 | 577.00 | 594.00 | 489.09 | 240,925 |
| 2022-10-24 | 597.00 | 599.00 | 584.00 | 585.00 | 481.68 | 193,519 |
| 2022-10-21 | 575.00 | 599.00 | 570.00 | 599.00 | 493.21 | 216,937 |
| 2022-10-20 | 569.00 | 584.00 | 554.48 | 584.00 | 480.86 | 265,712 |
| 2022-10-19 | 582.00 | 584.00 | 564.00 | 567.00 | 466.86 | 280,010 |
| 2022-10-18 | 590.00 | 590.00 | 571.00 | 571.00 | 470.15 | 331,568 |
| 2022-10-17 | 565.00 | 579.00 | 565.00 | 575.00 | 473.45 | 376,651 |
| 2022-10-14 | 575.00 | 590.00 | 569.00 | 570.00 | 469.33 | 351,791 |
| 2022-10-13 | 575.00 | 575.34 | 546.00 | 565.00 | 465.21 | 306,269 |
| 2022-10-12 | 577.00 | 586.00 | 561.00 | 562.00 | 462.74 | 456,682 |
| 2022-10-11 | 585.00 | 585.00 | 573.00 | 574.00 | 472.62 | 157,769 |
| 2022-10-10 | 583.00 | 592.00 | 581.00 | 589.00 | 484.97 | 170,531 |
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.