Blackrock World Mining Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 869.00 | 882.00 | 861.00 | 876.00 | 871.06 | 175,913 |
| 2026-07-27 | 882.00 | 905.00 | 869.00 | 876.00 | 871.06 | 327,810 |
| 2026-07-24 | 888.00 | 888.23 | 865.00 | 884.00 | 879.01 | 216,619 |
| 2026-07-23 | 903.00 | 908.00 | 879.00 | 882.00 | 877.02 | 242,291 |
| 2026-07-22 | 872.00 | 908.00 | 858.00 | 908.00 | 902.88 | 342,634 |
| 2026-07-21 | 841.00 | 874.00 | 841.00 | 874.00 | 869.07 | 596,180 |
| 2026-07-20 | 840.00 | 857.00 | 831.65 | 846.00 | 841.23 | 236,788 |
| 2026-07-17 | 840.00 | 849.00 | 819.29 | 842.00 | 837.25 | 365,989 |
| 2026-07-16 | 867.00 | 870.00 | 844.00 | 853.00 | 848.19 | 369,895 |
| 2026-07-15 | 897.00 | 900.00 | 862.75 | 864.00 | 859.13 | 379,453 |
| 2026-07-14 | 884.00 | 902.00 | 871.00 | 896.00 | 890.95 | 383,921 |
| 2026-07-13 | 880.00 | 889.00 | 870.00 | 875.00 | 870.06 | 201,550 |
| 2026-07-10 | 877.00 | 896.00 | 877.00 | 886.00 | 881.00 | 380,478 |
| 2026-07-09 | 879.00 | 889.00 | 858.00 | 878.00 | 873.05 | 1,567,566 |
| 2026-07-08 | 894.00 | 898.00 | 857.00 | 863.00 | 858.13 | 525,362 |
| 2026-07-07 | 923.00 | 923.00 | 889.40 | 894.00 | 888.96 | 231,515 |
| 2026-07-06 | 930.00 | 934.00 | 914.00 | 921.00 | 915.80 | 231,422 |
| 2026-07-03 | 918.00 | 929.00 | 911.50 | 929.00 | 923.76 | 196,307 |
| 2026-07-02 | 900.00 | 919.19 | 892.00 | 909.00 | 903.87 | 311,099 |
| 2026-07-01 | 901.00 | 917.00 | 895.00 | 913.00 | 907.85 | 365,948 |
| 2026-06-30 | 896.00 | 914.00 | 896.00 | 901.00 | 895.92 | 278,184 |
| 2026-06-29 | 928.00 | 928.00 | 895.00 | 895.00 | 889.95 | 306,197 |
| 2026-06-26 | 926.00 | 928.00 | 903.00 | 921.00 | 915.80 | 332,988 |
| 2026-06-25 | 912.00 | 937.00 | 900.00 | 916.00 | 910.83 | 672,080 |
| 2026-06-24 | 935.00 | 945.00 | 900.00 | 915.00 | 909.84 | 447,253 |
| 2026-06-23 | 950.00 | 964.00 | 916.59 | 936.00 | 930.72 | 425,983 |
| 2026-06-22 | 978.00 | 983.00 | 961.34 | 967.00 | 961.55 | 219,707 |
| 2026-06-19 | 1,008.00 | 1,008.00 | 964.30 | 970.00 | 964.53 | 409,274 |
| 2026-06-18 | 1,030.00 | 1,034.00 | 989.00 | 989.00 | 983.42 | 631,116 |
| 2026-06-17 | 1,020.00 | 1,040.00 | 1,011.03 | 1,034.00 | 1,022.70 | 412,720 |
| 2026-06-16 | 1,016.00 | 1,040.00 | 1,014.00 | 1,020.00 | 1,008.85 | 508,760 |
| 2026-06-15 | 1,010.00 | 1,028.00 | 990.20 | 1,020.00 | 1,008.85 | 747,772 |
| 2026-06-12 | 949.00 | 983.00 | 939.00 | 976.00 | 965.33 | 325,389 |
| 2026-06-11 | 910.00 | 934.00 | 900.00 | 929.00 | 918.85 | 468,343 |
| 2026-06-10 | 937.00 | 939.00 | 901.00 | 910.00 | 900.05 | 402,238 |
| 2026-06-09 | 960.00 | 967.00 | 922.00 | 922.00 | 911.92 | 210,535 |
| 2026-06-08 | 961.00 | 967.00 | 935.08 | 960.00 | 949.51 | 261,498 |
| 2026-06-05 | 1,010.00 | 1,028.00 | 960.00 | 960.00 | 949.51 | 504,921 |
| 2026-06-04 | 1,006.00 | 1,030.00 | 991.00 | 1,020.00 | 1,008.85 | 284,162 |
| 2026-06-03 | 1,028.00 | 1,040.00 | 1,004.00 | 1,016.00 | 1,004.89 | 240,047 |
| 2026-06-02 | 999.00 | 1,038.00 | 990.00 | 1,038.00 | 1,026.65 | 476,187 |
| 2026-06-01 | 1,008.00 | 1,016.00 | 978.31 | 993.00 | 982.15 | 354,236 |
| 2026-05-29 | 1,000.00 | 1,020.00 | 995.00 | 1,004.00 | 993.03 | 322,683 |
| 2026-05-28 | 981.00 | 996.00 | 967.00 | 992.00 | 981.16 | 264,253 |
| 2026-05-27 | 999.00 | 1,012.00 | 977.00 | 986.00 | 975.22 | 448,919 |
| 2026-05-26 | 970.00 | 1,010.00 | 959.00 | 994.00 | 983.14 | 283,013 |
| 2026-05-22 | 970.00 | 976.56 | 945.00 | 962.00 | 951.49 | 306,428 |
| 2026-05-21 | 965.00 | 965.00 | 947.00 | 962.00 | 951.49 | 223,363 |
| 2026-05-20 | 926.00 | 964.00 | 926.00 | 959.00 | 948.52 | 240,840 |
| 2026-05-19 | 967.00 | 967.00 | 932.00 | 932.00 | 921.81 | 379,139 |
| 2026-05-18 | 975.00 | 982.00 | 952.51 | 952.51 | 942.10 | 535,999 |
| 2026-05-15 | 1,014.00 | 1,022.78 | 969.00 | 982.00 | 971.27 | 298,179 |
| 2026-05-14 | 1,034.00 | 1,060.00 | 1,024.00 | 1,028.00 | 1,016.76 | 767,253 |
| 2026-05-13 | 1,016.00 | 1,052.00 | 1,002.00 | 1,046.00 | 1,034.57 | 743,483 |
| 2026-05-12 | 1,024.00 | 1,034.00 | 992.00 | 997.00 | 986.10 | 350,335 |
| 2026-05-11 | 990.00 | 1,028.00 | 988.20 | 1,022.00 | 1,010.83 | 414,275 |
| 2026-05-08 | 992.00 | 1,000.00 | 974.00 | 989.00 | 978.19 | 413,239 |
| 2026-05-07 | 973.00 | 997.00 | 972.44 | 984.00 | 973.24 | 335,514 |
| 2026-05-06 | 951.00 | 981.00 | 935.00 | 968.00 | 957.42 | 395,718 |
| 2026-05-05 | 926.00 | 949.00 | 920.00 | 938.00 | 927.75 | 319,767 |
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.