Blackrock World Mining Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 576.00 | 576.00 | 565.00 | 565.00 | 544.64 | 164,950 |
| 2025-08-13 | 580.00 | 580.00 | 571.00 | 571.00 | 550.42 | 194,618 |
| 2025-08-12 | 580.00 | 580.00 | 572.00 | 573.00 | 552.35 | 233,814 |
| 2025-08-11 | 567.00 | 577.00 | 565.00 | 575.00 | 554.28 | 285,365 |
| 2025-08-08 | 572.00 | 574.00 | 565.00 | 574.00 | 553.31 | 252,765 |
| 2025-08-07 | 571.00 | 572.00 | 566.00 | 568.00 | 547.53 | 210,492 |
| 2025-08-06 | 560.00 | 570.00 | 556.26 | 569.00 | 548.49 | 202,257 |
| 2025-08-05 | 557.00 | 564.00 | 555.84 | 558.00 | 537.89 | 514,553 |
| 2025-08-04 | 547.00 | 558.00 | 547.00 | 555.00 | 535.00 | 337,124 |
| 2025-08-01 | 557.00 | 557.00 | 545.80 | 549.00 | 529.21 | 495,559 |
| 2025-07-31 | 560.00 | 567.30 | 547.00 | 555.00 | 535.00 | 587,078 |
| 2025-07-30 | 570.00 | 570.00 | 562.00 | 564.00 | 543.67 | 423,090 |
| 2025-07-29 | 570.00 | 570.00 | 561.89 | 564.00 | 543.67 | 396,498 |
| 2025-07-28 | 574.00 | 578.00 | 561.00 | 562.00 | 541.75 | 464,004 |
| 2025-07-25 | 584.00 | 585.00 | 572.00 | 572.00 | 551.39 | 348,811 |
| 2025-07-24 | 593.00 | 594.00 | 578.00 | 582.00 | 561.03 | 505,595 |
| 2025-07-23 | 582.00 | 594.00 | 576.00 | 590.00 | 568.74 | 1,034,940 |
| 2025-07-22 | 573.00 | 580.00 | 569.00 | 580.00 | 559.10 | 476,186 |
| 2025-07-21 | 567.80 | 574.00 | 561.00 | 572.00 | 551.39 | 1,884,991 |
| 2025-07-18 | 557.00 | 567.00 | 552.00 | 560.00 | 539.82 | 1,097,694 |
| 2025-07-17 | 555.00 | 560.00 | 551.00 | 554.00 | 534.03 | 173,998 |
| 2025-07-16 | 560.00 | 568.00 | 552.00 | 553.00 | 533.07 | 336,672 |
| 2025-07-15 | 567.00 | 567.00 | 555.00 | 556.00 | 535.96 | 720,371 |
| 2025-07-14 | 557.00 | 565.00 | 553.00 | 562.00 | 541.75 | 642,002 |
| 2025-07-11 | 551.00 | 560.00 | 548.00 | 558.00 | 537.89 | 678,268 |
| 2025-07-10 | 536.00 | 554.02 | 535.99 | 553.00 | 533.07 | 704,825 |
| 2025-07-09 | 548.00 | 550.00 | 535.40 | 542.00 | 522.47 | 522,899 |
| 2025-07-08 | 536.00 | 545.00 | 536.00 | 540.00 | 520.54 | 469,186 |
| 2025-07-07 | 548.00 | 549.00 | 534.00 | 536.00 | 516.68 | 305,958 |
| 2025-07-04 | 540.00 | 549.00 | 536.00 | 539.00 | 519.58 | 252,520 |
| 2025-07-03 | 536.00 | 548.00 | 536.00 | 544.00 | 524.40 | 404,469 |
| 2025-07-02 | 532.00 | 547.00 | 532.00 | 544.00 | 524.40 | 471,765 |
| 2025-07-01 | 525.00 | 535.00 | 525.00 | 532.00 | 512.83 | 472,474 |
| 2025-06-30 | 532.00 | 535.00 | 526.00 | 528.00 | 508.97 | 432,724 |
| 2025-06-27 | 533.00 | 534.00 | 522.00 | 530.00 | 510.90 | 451,371 |
| 2025-06-26 | 522.00 | 528.00 | 515.00 | 526.00 | 507.04 | 337,591 |
| 2025-06-25 | 522.00 | 528.00 | 516.00 | 516.00 | 497.40 | 243,400 |
| 2025-06-24 | 534.00 | 535.00 | 519.00 | 521.00 | 502.22 | 467,983 |
| 2025-06-23 | 527.00 | 529.00 | 521.70 | 526.00 | 507.04 | 302,251 |
| 2025-06-20 | 531.00 | 534.00 | 526.00 | 527.00 | 508.01 | 436,097 |
| 2025-06-19 | 529.00 | 536.00 | 526.00 | 528.00 | 508.97 | 396,258 |
| 2025-06-18 | 536.00 | 538.00 | 528.00 | 538.00 | 518.61 | 431,636 |
| 2025-06-17 | 530.00 | 537.00 | 530.00 | 535.00 | 515.72 | 285,500 |
| 2025-06-16 | 527.00 | 538.68 | 521.00 | 537.00 | 517.65 | 756,728 |
| 2025-06-13 | 516.00 | 529.00 | 515.00 | 527.00 | 508.01 | 466,295 |
| 2025-06-12 | 524.00 | 528.00 | 516.00 | 524.00 | 505.12 | 417,293 |
| 2025-06-11 | 520.00 | 527.00 | 518.00 | 524.00 | 505.12 | 678,192 |
| 2025-06-10 | 527.00 | 528.00 | 517.00 | 517.00 | 498.37 | 435,956 |
| 2025-06-09 | 523.00 | 528.00 | 514.00 | 523.00 | 504.15 | 870,435 |
| 2025-06-06 | 513.00 | 522.90 | 513.00 | 522.00 | 503.19 | 481,072 |
| 2025-06-05 | 506.00 | 520.00 | 506.00 | 518.00 | 499.33 | 450,956 |
| 2025-06-04 | 500.00 | 514.00 | 500.00 | 512.00 | 493.55 | 511,137 |
| 2025-06-03 | 498.00 | 507.00 | 495.50 | 502.00 | 483.91 | 322,838 |
| 2025-06-02 | 499.00 | 506.00 | 493.50 | 505.00 | 486.80 | 599,286 |
| 2025-05-30 | 490.00 | 501.00 | 489.50 | 501.00 | 482.94 | 689,522 |
| 2025-05-29 | 494.00 | 503.00 | 490.00 | 494.00 | 476.20 | 450,375 |
| 2025-05-28 | 495.50 | 503.00 | 495.00 | 498.00 | 474.75 | 742,659 |
| 2025-05-27 | 488.50 | 501.00 | 486.50 | 500.00 | 476.66 | 790,738 |
| 2025-05-23 | 485.00 | 492.50 | 483.00 | 492.50 | 469.51 | 536,844 |
| 2025-05-22 | 484.00 | 488.00 | 481.00 | 488.00 | 465.22 | 419,986 |
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.