Blackrock World Mining Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 935.00 | 960.00 | 915.00 | 920.00 | 902.19 | 799,780 |
| 2026-02-03 | 900.00 | 937.00 | 900.00 | 934.00 | 915.92 | 683,845 |
| 2026-02-02 | 900.00 | 900.00 | 843.00 | 891.00 | 873.75 | 2,286,482 |
| 2026-01-30 | 975.00 | 986.25 | 915.00 | 915.00 | 897.29 | 2,020,556 |
| 2026-01-29 | 1,042.00 | 1,060.00 | 981.00 | 996.00 | 976.72 | 1,397,728 |
| 2026-01-28 | 1,016.00 | 1,034.00 | 1,012.00 | 1,016.00 | 996.33 | 976,331 |
| 2026-01-27 | 1,016.00 | 1,030.00 | 997.58 | 1,012.00 | 992.41 | 1,269,991 |
| 2026-01-26 | 984.00 | 1,028.00 | 980.50 | 1,022.00 | 1,002.21 | 1,181,891 |
| 2026-01-23 | 972.00 | 994.00 | 969.00 | 979.00 | 960.05 | 569,680 |
| 2026-01-22 | 970.00 | 980.00 | 956.00 | 972.00 | 953.18 | 792,142 |
| 2026-01-21 | 949.00 | 989.32 | 949.00 | 968.00 | 949.26 | 1,410,147 |
| 2026-01-20 | 945.00 | 955.00 | 941.00 | 951.00 | 932.59 | 754,131 |
| 2026-01-19 | 925.00 | 952.36 | 923.00 | 949.00 | 930.63 | 618,848 |
| 2026-01-16 | 952.00 | 952.00 | 922.00 | 929.00 | 911.01 | 890,341 |
| 2026-01-15 | 954.00 | 967.00 | 942.00 | 955.00 | 936.51 | 1,016,149 |
| 2026-01-14 | 935.00 | 960.00 | 935.00 | 946.00 | 927.69 | 683,935 |
| 2026-01-13 | 936.00 | 950.00 | 930.00 | 939.00 | 920.82 | 1,449,449 |
| 2026-01-12 | 908.00 | 940.00 | 908.00 | 938.00 | 919.84 | 1,026,509 |
| 2026-01-09 | 883.00 | 909.00 | 883.00 | 908.00 | 890.42 | 521,994 |
| 2026-01-08 | 871.00 | 890.18 | 871.00 | 886.00 | 868.85 | 480,811 |
| 2026-01-07 | 897.00 | 903.00 | 870.03 | 879.00 | 861.98 | 806,169 |
| 2026-01-06 | 875.00 | 899.00 | 872.49 | 898.00 | 880.62 | 769,116 |
| 2026-01-05 | 837.00 | 875.00 | 837.00 | 873.00 | 856.10 | 997,941 |
| 2026-01-02 | 797.00 | 840.00 | 797.00 | 835.00 | 818.83 | 464,041 |
| 2025-12-31 | 819.00 | 830.00 | 804.00 | 804.00 | 788.43 | 276,006 |
| 2025-12-30 | 825.00 | 836.00 | 820.00 | 825.00 | 809.03 | 355,203 |
| 2025-12-29 | 857.00 | 859.00 | 824.00 | 829.00 | 812.95 | 398,635 |
| 2025-12-24 | 861.00 | 869.00 | 847.00 | 847.00 | 830.60 | 393,719 |
| 2025-12-23 | 844.00 | 855.00 | 837.00 | 855.00 | 838.45 | 1,011,984 |
| 2025-12-22 | 807.00 | 843.07 | 796.00 | 843.00 | 826.68 | 996,662 |
| 2025-12-19 | 790.00 | 804.00 | 790.00 | 803.00 | 787.45 | 379,118 |
| 2025-12-18 | 791.00 | 808.00 | 791.00 | 794.00 | 778.63 | 346,065 |
| 2025-12-17 | 805.00 | 810.32 | 790.91 | 792.00 | 776.67 | 1,741,855 |
| 2025-12-16 | 798.00 | 806.00 | 790.00 | 796.00 | 780.59 | 689,879 |
| 2025-12-15 | 791.00 | 813.00 | 787.00 | 807.00 | 791.38 | 944,164 |
| 2025-12-12 | 785.00 | 800.00 | 780.00 | 792.00 | 776.67 | 900,179 |
| 2025-12-11 | 774.00 | 782.00 | 761.00 | 782.00 | 766.86 | 817,770 |
| 2025-12-10 | 752.00 | 775.00 | 746.00 | 774.00 | 759.02 | 669,374 |
| 2025-12-09 | 751.00 | 760.00 | 742.77 | 754.00 | 739.40 | 594,322 |
| 2025-12-08 | 750.00 | 750.00 | 736.00 | 750.00 | 735.48 | 808,652 |
| 2025-12-05 | 739.00 | 739.00 | 729.00 | 735.00 | 720.77 | 283,883 |
| 2025-12-04 | 718.00 | 733.00 | 712.00 | 730.00 | 715.87 | 414,212 |
| 2025-12-03 | 706.00 | 722.91 | 703.61 | 721.00 | 707.04 | 451,456 |
| 2025-12-02 | 711.00 | 715.00 | 704.00 | 705.00 | 691.35 | 324,126 |
| 2025-12-01 | 700.00 | 715.00 | 700.00 | 709.00 | 695.27 | 481,983 |
| 2025-11-28 | 675.00 | 704.00 | 675.00 | 703.00 | 689.39 | 335,223 |
| 2025-11-27 | 679.00 | 694.00 | 676.00 | 688.00 | 674.68 | 469,462 |
| 2025-11-26 | 683.00 | 691.06 | 668.00 | 691.00 | 672.23 | 413,994 |
| 2025-11-25 | 673.00 | 680.00 | 666.00 | 673.00 | 654.72 | 420,060 |
| 2025-11-24 | 654.00 | 670.00 | 650.00 | 664.00 | 645.96 | 460,009 |
| 2025-11-21 | 668.00 | 681.00 | 647.00 | 652.00 | 634.29 | 427,766 |
| 2025-11-20 | 670.00 | 691.00 | 670.00 | 680.00 | 661.53 | 306,138 |
| 2025-11-19 | 658.00 | 682.00 | 656.00 | 676.00 | 657.64 | 316,032 |
| 2025-11-18 | 667.00 | 668.74 | 651.21 | 658.00 | 640.13 | 614,597 |
| 2025-11-17 | 670.00 | 680.00 | 669.37 | 671.00 | 652.77 | 755,727 |
| 2025-11-14 | 683.00 | 683.00 | 662.00 | 671.00 | 652.77 | 956,288 |
| 2025-11-13 | 694.00 | 706.00 | 687.00 | 687.00 | 668.34 | 563,237 |
| 2025-11-12 | 672.00 | 694.00 | 670.00 | 686.00 | 667.36 | 662,594 |
| 2025-11-11 | 677.00 | 681.00 | 669.00 | 677.00 | 658.61 | 517,392 |
| 2025-11-10 | 645.00 | 669.00 | 645.00 | 668.00 | 649.85 | 521,873 |
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.