Blackrock World Mining Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 583.00 | 592.00 | 581.00 | 589.00 | 484.97 | 170,531 |
| 2022-10-07 | 596.00 | 603.00 | 585.00 | 589.00 | 484.97 | 213,892 |
| 2022-10-06 | 610.00 | 610.00 | 592.00 | 596.00 | 490.74 | 162,130 |
| 2022-10-05 | 607.00 | 607.00 | 589.00 | 596.00 | 490.74 | 301,217 |
| 2022-10-04 | 580.00 | 605.00 | 576.00 | 605.00 | 498.15 | 526,090 |
| 2022-10-03 | 564.00 | 577.00 | 549.99 | 571.00 | 470.15 | 310,913 |
| 2022-09-30 | 543.00 | 569.00 | 543.00 | 569.00 | 468.50 | 795,565 |
| 2022-09-29 | 560.00 | 564.60 | 544.00 | 553.00 | 455.33 | 612,426 |
| 2022-09-28 | 556.00 | 562.00 | 538.00 | 561.00 | 461.92 | 1,050,809 |
| 2022-09-27 | 577.00 | 577.00 | 558.00 | 562.00 | 462.74 | 532,257 |
| 2022-09-26 | 586.00 | 592.00 | 553.50 | 562.00 | 462.74 | 698,137 |
| 2022-09-23 | 597.00 | 608.00 | 576.66 | 580.00 | 477.56 | 319,804 |
| 2022-09-22 | 611.00 | 614.00 | 598.00 | 600.00 | 494.03 | 273,525 |
| 2022-09-21 | 602.00 | 614.00 | 599.00 | 611.00 | 503.09 | 274,678 |
| 2022-09-20 | 610.00 | 614.00 | 596.16 | 602.00 | 495.68 | 272,870 |
| 2022-09-16 | 610.00 | 614.00 | 597.00 | 602.00 | 495.68 | 625,079 |
| 2022-09-15 | 605.00 | 625.00 | 605.00 | 612.00 | 503.91 | 371,087 |
| 2022-09-14 | 616.00 | 625.00 | 602.00 | 605.00 | 498.15 | 476,287 |
| 2022-09-13 | 632.00 | 643.64 | 612.00 | 622.00 | 512.14 | 527,534 |
| 2022-09-12 | 618.07 | 632.00 | 618.07 | 632.00 | 520.38 | 533,334 |
| 2022-09-09 | 597.00 | 615.45 | 589.93 | 606.00 | 498.97 | 543,940 |
| 2022-09-08 | 588.00 | 591.00 | 576.00 | 590.00 | 485.80 | 1,161,989 |
| 2022-09-07 | 596.00 | 596.00 | 578.92 | 581.00 | 478.39 | 430,009 |
| 2022-09-06 | 610.00 | 610.00 | 586.74 | 593.00 | 488.27 | 539,207 |
| 2022-09-05 | 595.00 | 612.00 | 595.00 | 600.00 | 494.03 | 361,973 |
| 2022-09-02 | 584.00 | 614.00 | 584.00 | 606.00 | 498.97 | 350,551 |
| 2022-09-01 | 620.00 | 620.00 | 584.50 | 587.00 | 483.33 | 567,058 |
| 2022-08-31 | 628.00 | 636.44 | 622.13 | 626.00 | 510.91 | 431,827 |
| 2022-08-30 | 647.00 | 649.89 | 624.79 | 629.00 | 513.36 | 556,927 |
| 2022-08-26 | 641.00 | 656.00 | 641.00 | 646.00 | 527.23 | 460,034 |
| 2022-08-25 | 613.00 | 641.00 | 613.00 | 638.00 | 520.70 | 397,521 |
| 2022-08-24 | 611.00 | 619.00 | 602.00 | 619.00 | 505.20 | 303,539 |
| 2022-08-23 | 602.00 | 617.00 | 596.00 | 612.00 | 499.48 | 351,857 |
| 2022-08-22 | 604.00 | 618.00 | 592.66 | 597.00 | 487.24 | 391,036 |
| 2022-08-19 | 618.00 | 626.00 | 606.00 | 608.00 | 496.22 | 221,559 |
| 2022-08-18 | 618.00 | 621.00 | 606.00 | 618.00 | 504.38 | 230,956 |
| 2022-08-17 | 624.00 | 630.37 | 605.00 | 610.00 | 497.85 | 409,421 |
| 2022-08-16 | 610.00 | 625.67 | 606.00 | 624.00 | 509.28 | 375,259 |
| 2022-08-15 | 622.00 | 632.00 | 605.00 | 609.00 | 497.03 | 408,737 |
| 2022-08-12 | 628.00 | 628.00 | 618.00 | 621.00 | 506.83 | 192,214 |
| 2022-08-11 | 624.00 | 628.00 | 617.00 | 621.00 | 506.83 | 529,933 |
| 2022-08-10 | 590.00 | 617.00 | 590.00 | 617.00 | 503.56 | 279,918 |
| 2022-08-09 | 613.00 | 615.00 | 599.96 | 601.00 | 490.51 | 254,183 |
| 2022-08-08 | 600.00 | 611.00 | 591.00 | 608.00 | 496.22 | 342,643 |
| 2022-08-05 | 584.00 | 597.00 | 584.00 | 596.00 | 486.42 | 506,061 |
| 2022-08-04 | 579.00 | 590.00 | 578.00 | 590.00 | 481.53 | 262,749 |
| 2022-08-03 | 579.00 | 591.00 | 578.00 | 578.00 | 471.73 | 233,517 |
| 2022-08-02 | 588.00 | 594.00 | 579.00 | 583.00 | 475.81 | 244,203 |
| 2022-08-01 | 592.00 | 605.78 | 590.00 | 595.00 | 485.61 | 683,668 |
| 2022-07-29 | 586.00 | 599.00 | 581.00 | 598.00 | 488.06 | 371,392 |
| 2022-07-28 | 573.00 | 588.03 | 572.00 | 584.00 | 476.63 | 446,369 |
| 2022-07-27 | 567.00 | 575.00 | 565.00 | 569.00 | 464.39 | 436,419 |
| 2022-07-26 | 576.00 | 577.00 | 567.00 | 572.00 | 466.84 | 1,006,347 |
| 2022-07-25 | 571.00 | 574.89 | 564.36 | 568.00 | 463.57 | 494,393 |
| 2022-07-22 | 565.00 | 580.00 | 563.00 | 572.00 | 466.84 | 449,362 |
| 2022-07-21 | 570.00 | 570.00 | 553.00 | 563.00 | 459.49 | 351,100 |
| 2022-07-20 | 565.00 | 572.00 | 559.00 | 565.00 | 461.12 | 385,841 |
| 2022-07-19 | 560.00 | 560.00 | 548.25 | 558.00 | 455.41 | 260,148 |
| 2022-07-18 | 536.00 | 560.00 | 536.00 | 558.00 | 455.41 | 407,445 |
| 2022-07-15 | 536.00 | 546.00 | 525.00 | 546.00 | 445.62 | 311,953 |
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.