Blackrock World Mining Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 930.00 | 947.00 | 910.00 | 936.00 | 925.77 | 694,327 |
| 2026-04-30 | 889.00 | 930.00 | 889.00 | 925.00 | 914.89 | 271,888 |
| 2026-04-29 | 890.00 | 920.00 | 890.00 | 900.00 | 890.16 | 602,705 |
| 2026-04-28 | 916.00 | 926.00 | 890.64 | 900.00 | 890.16 | 449,432 |
| 2026-04-27 | 940.00 | 959.00 | 910.62 | 913.00 | 903.02 | 425,807 |
| 2026-04-24 | 956.00 | 972.98 | 937.00 | 937.00 | 926.76 | 576,796 |
| 2026-04-23 | 995.00 | 996.79 | 961.00 | 975.00 | 964.34 | 267,842 |
| 2026-04-22 | 975.00 | 998.00 | 975.00 | 989.00 | 978.19 | 261,712 |
| 2026-04-21 | 988.00 | 1,002.00 | 977.00 | 986.00 | 975.22 | 322,157 |
| 2026-04-20 | 1,018.00 | 1,018.00 | 981.00 | 984.00 | 973.24 | 392,484 |
| 2026-04-17 | 992.00 | 1,018.00 | 975.00 | 1,016.00 | 1,004.89 | 357,628 |
| 2026-04-16 | 1,004.00 | 1,020.77 | 986.00 | 992.00 | 981.16 | 284,827 |
| 2026-04-15 | 1,008.00 | 1,022.00 | 997.00 | 1,000.00 | 989.07 | 407,684 |
| 2026-04-14 | 980.00 | 1,016.00 | 975.00 | 1,014.00 | 1,002.92 | 439,374 |
| 2026-04-13 | 997.00 | 997.00 | 966.00 | 990.00 | 979.18 | 313,835 |
| 2026-04-10 | 982.00 | 1,000.00 | 960.00 | 992.00 | 981.16 | 425,877 |
| 2026-04-09 | 970.00 | 988.48 | 956.00 | 982.00 | 971.27 | 422,421 |
| 2026-04-08 | 970.00 | 1,000.00 | 962.10 | 987.00 | 976.21 | 672,649 |
| 2026-04-07 | 930.00 | 960.00 | 921.00 | 930.00 | 919.83 | 429,960 |
| 2026-04-02 | 962.00 | 962.00 | 903.00 | 930.00 | 919.83 | 551,475 |
| 2026-04-01 | 915.00 | 940.00 | 900.00 | 937.00 | 926.76 | 718,230 |
| 2026-03-31 | 860.00 | 896.00 | 846.00 | 881.00 | 871.37 | 376,977 |
| 2026-03-30 | 850.00 | 867.00 | 848.00 | 853.00 | 843.68 | 527,661 |
| 2026-03-27 | 858.00 | 870.00 | 832.00 | 854.00 | 844.67 | 419,220 |
| 2026-03-26 | 867.00 | 872.83 | 836.00 | 858.00 | 848.62 | 566,317 |
| 2026-03-25 | 858.00 | 897.00 | 851.00 | 880.00 | 862.96 | 841,353 |
| 2026-03-24 | 834.00 | 849.00 | 807.00 | 841.00 | 824.72 | 706,104 |
| 2026-03-23 | 794.00 | 833.00 | 757.88 | 820.00 | 804.13 | 1,220,102 |
| 2026-03-20 | 823.00 | 840.40 | 811.00 | 820.00 | 804.13 | 828,675 |
| 2026-03-19 | 875.00 | 882.36 | 808.97 | 823.00 | 807.07 | 1,125,399 |
| 2026-03-18 | 939.00 | 939.00 | 880.00 | 884.00 | 866.89 | 363,235 |
| 2026-03-17 | 884.00 | 939.00 | 883.00 | 922.00 | 904.15 | 853,958 |
| 2026-03-16 | 880.00 | 911.00 | 873.96 | 880.00 | 862.96 | 553,819 |
| 2026-03-13 | 914.00 | 930.00 | 882.67 | 884.00 | 866.89 | 295,209 |
| 2026-03-12 | 948.00 | 954.00 | 915.00 | 926.00 | 908.07 | 432,840 |
| 2026-03-11 | 958.00 | 958.00 | 915.00 | 944.00 | 925.72 | 827,399 |
| 2026-03-10 | 914.00 | 954.00 | 892.00 | 947.00 | 928.67 | 442,676 |
| 2026-03-09 | 875.00 | 903.00 | 800.00 | 892.00 | 874.73 | 1,127,672 |
| 2026-03-06 | 960.00 | 960.00 | 888.81 | 904.00 | 886.50 | 818,144 |
| 2026-03-05 | 973.00 | 997.00 | 938.60 | 940.00 | 921.80 | 270,950 |
| 2026-03-04 | 960.00 | 995.00 | 952.01 | 990.00 | 970.83 | 578,975 |
| 2026-03-03 | 1,030.00 | 1,044.40 | 940.00 | 961.00 | 942.40 | 1,222,821 |
| 2026-03-02 | 1,027.50 | 1,054.00 | 1,027.50 | 1,042.00 | 1,021.83 | 1,043,165 |
| 2026-02-27 | 1,028.00 | 1,050.00 | 1,022.00 | 1,030.00 | 1,010.06 | 426,517 |
| 2026-02-26 | 1,028.00 | 1,047.00 | 992.00 | 1,010.00 | 990.45 | 413,889 |
| 2026-02-25 | 1,020.00 | 1,054.00 | 1,019.67 | 1,040.00 | 1,019.87 | 459,895 |
| 2026-02-24 | 1,000.00 | 1,020.00 | 994.25 | 1,016.00 | 996.33 | 459,781 |
| 2026-02-23 | 983.00 | 1,020.00 | 973.00 | 1,000.00 | 980.64 | 768,083 |
| 2026-02-20 | 975.00 | 991.00 | 968.00 | 980.00 | 961.03 | 291,655 |
| 2026-02-19 | 962.00 | 977.63 | 953.00 | 973.00 | 954.16 | 260,436 |
| 2026-02-18 | 950.00 | 980.00 | 950.00 | 980.00 | 961.03 | 274,793 |
| 2026-02-17 | 942.00 | 960.00 | 928.00 | 950.00 | 931.61 | 582,385 |
| 2026-02-16 | 953.00 | 959.00 | 940.00 | 957.00 | 938.47 | 274,657 |
| 2026-02-13 | 951.00 | 962.00 | 921.00 | 955.00 | 936.51 | 444,907 |
| 2026-02-12 | 973.00 | 977.96 | 951.00 | 951.00 | 932.59 | 557,983 |
| 2026-02-11 | 932.00 | 976.00 | 929.00 | 961.00 | 942.40 | 540,432 |
| 2026-02-10 | 925.00 | 944.00 | 925.00 | 929.00 | 911.01 | 374,915 |
| 2026-02-09 | 915.00 | 937.00 | 907.29 | 934.00 | 915.92 | 372,614 |
| 2026-02-06 | 895.00 | 909.00 | 880.00 | 902.00 | 884.54 | 404,858 |
| 2026-02-05 | 903.00 | 927.00 | 891.00 | 894.00 | 876.69 | 1,112,706 |
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.