Blackrock World Mining Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 655.00 | 655.00 | 640.00 | 640.00 | 622.61 | 479,722 |
| 2025-11-06 | 650.00 | 660.00 | 646.00 | 648.00 | 630.40 | 408,016 |
| 2025-11-05 | 649.00 | 650.00 | 634.00 | 650.00 | 632.34 | 516,999 |
| 2025-11-04 | 654.00 | 654.00 | 639.00 | 641.00 | 623.59 | 403,890 |
| 2025-11-03 | 667.00 | 667.00 | 650.00 | 651.00 | 633.32 | 596,648 |
| 2025-10-31 | 669.00 | 670.00 | 658.23 | 659.00 | 641.10 | 527,798 |
| 2025-10-30 | 678.00 | 678.00 | 654.00 | 664.00 | 645.96 | 461,733 |
| 2025-10-29 | 646.00 | 678.00 | 646.00 | 675.00 | 656.66 | 525,370 |
| 2025-10-28 | 640.00 | 655.00 | 628.00 | 653.00 | 635.26 | 773,780 |
| 2025-10-27 | 665.00 | 665.00 | 642.00 | 642.00 | 624.56 | 351,400 |
| 2025-10-24 | 668.00 | 668.00 | 649.13 | 655.00 | 637.21 | 527,352 |
| 2025-10-23 | 642.00 | 667.38 | 639.18 | 664.00 | 645.96 | 473,719 |
| 2025-10-22 | 657.00 | 665.24 | 633.00 | 640.00 | 622.61 | 698,141 |
| 2025-10-21 | 667.00 | 685.00 | 645.00 | 657.00 | 639.15 | 769,438 |
| 2025-10-20 | 680.00 | 683.00 | 668.00 | 674.00 | 655.69 | 370,309 |
| 2025-10-17 | 683.00 | 692.00 | 665.50 | 667.00 | 648.88 | 781,451 |
| 2025-10-16 | 698.00 | 698.00 | 685.00 | 696.00 | 677.09 | 588,123 |
| 2025-10-15 | 681.00 | 694.00 | 679.00 | 694.00 | 675.15 | 462,758 |
| 2025-10-14 | 670.00 | 680.05 | 662.00 | 680.00 | 661.53 | 666,577 |
| 2025-10-13 | 655.00 | 680.00 | 654.00 | 678.00 | 659.58 | 896,938 |
| 2025-10-10 | 675.00 | 676.83 | 646.00 | 654.00 | 636.23 | 956,832 |
| 2025-10-09 | 687.00 | 695.00 | 677.00 | 680.00 | 661.53 | 777,270 |
| 2025-10-08 | 681.00 | 684.00 | 675.00 | 682.00 | 663.47 | 455,473 |
| 2025-10-07 | 685.00 | 691.00 | 674.00 | 674.00 | 655.69 | 604,396 |
| 2025-10-06 | 676.00 | 692.00 | 676.00 | 688.00 | 669.31 | 661,968 |
| 2025-10-03 | 669.00 | 685.00 | 669.00 | 679.00 | 660.55 | 595,174 |
| 2025-10-02 | 682.00 | 693.00 | 668.50 | 670.00 | 651.80 | 723,906 |
| 2025-10-01 | 676.00 | 690.00 | 674.00 | 686.00 | 667.36 | 885,064 |
| 2025-09-30 | 676.00 | 680.05 | 671.00 | 680.00 | 661.53 | 930,494 |
| 2025-09-29 | 653.00 | 676.00 | 651.00 | 675.00 | 656.66 | 725,521 |
| 2025-09-26 | 656.00 | 656.00 | 646.00 | 653.00 | 635.26 | 343,471 |
| 2025-09-25 | 650.00 | 659.00 | 645.00 | 646.00 | 628.45 | 463,184 |
| 2025-09-24 | 650.00 | 659.00 | 645.00 | 658.00 | 640.13 | 849,703 |
| 2025-09-23 | 638.00 | 653.00 | 629.00 | 652.00 | 634.29 | 600,301 |
| 2025-09-22 | 622.00 | 638.00 | 615.00 | 631.00 | 613.86 | 732,346 |
| 2025-09-19 | 606.00 | 620.00 | 606.00 | 615.00 | 598.29 | 617,054 |
| 2025-09-18 | 607.00 | 614.00 | 606.00 | 607.00 | 590.51 | 444,218 |
| 2025-09-17 | 624.00 | 624.00 | 605.00 | 608.00 | 591.48 | 362,862 |
| 2025-09-16 | 618.00 | 625.00 | 613.00 | 615.00 | 598.29 | 413,550 |
| 2025-09-15 | 628.00 | 629.00 | 605.00 | 613.00 | 596.35 | 1,095,913 |
| 2025-09-12 | 611.00 | 629.25 | 611.00 | 626.00 | 608.99 | 891,918 |
| 2025-09-11 | 602.00 | 619.00 | 596.00 | 615.00 | 598.29 | 772,908 |
| 2025-09-10 | 594.00 | 606.00 | 594.00 | 603.00 | 581.27 | 437,019 |
| 2025-09-09 | 591.00 | 602.00 | 590.00 | 597.00 | 575.49 | 469,431 |
| 2025-09-08 | 582.00 | 599.00 | 582.00 | 589.00 | 567.77 | 629,918 |
| 2025-09-05 | 581.00 | 586.00 | 577.48 | 582.00 | 561.03 | 324,706 |
| 2025-09-04 | 571.00 | 584.00 | 571.00 | 577.00 | 556.21 | 535,254 |
| 2025-09-03 | 571.00 | 577.00 | 567.00 | 576.00 | 555.24 | 464,897 |
| 2025-09-02 | 569.00 | 572.00 | 563.00 | 567.00 | 546.57 | 288,665 |
| 2025-09-01 | 562.00 | 573.00 | 562.00 | 571.00 | 550.42 | 335,723 |
| 2025-08-29 | 567.00 | 571.00 | 562.00 | 563.00 | 542.71 | 267,723 |
| 2025-08-28 | 568.00 | 576.00 | 564.00 | 565.00 | 544.64 | 302,587 |
| 2025-08-27 | 570.00 | 576.00 | 566.00 | 566.00 | 545.60 | 283,538 |
| 2025-08-26 | 570.00 | 572.00 | 564.00 | 567.00 | 546.57 | 290,507 |
| 2025-08-22 | 555.00 | 570.00 | 553.00 | 567.00 | 546.57 | 319,978 |
| 2025-08-21 | 557.00 | 563.00 | 552.00 | 560.00 | 539.82 | 186,880 |
| 2025-08-20 | 557.00 | 562.00 | 543.15 | 555.00 | 535.00 | 385,553 |
| 2025-08-19 | 560.00 | 566.00 | 556.16 | 558.00 | 537.89 | 290,503 |
| 2025-08-18 | 566.00 | 569.00 | 560.00 | 564.00 | 543.67 | 299,673 |
| 2025-08-15 | 573.00 | 573.60 | 562.92 | 571.00 | 550.42 | 296,971 |
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.