Blackrock World Mining Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 483.00 | 485.50 | 479.00 | 484.00 | 461.40 | 671,288 |
| 2025-05-20 | 485.00 | 485.00 | 478.00 | 480.50 | 458.07 | 428,877 |
| 2025-05-19 | 480.50 | 486.00 | 477.10 | 482.00 | 459.50 | 356,261 |
| 2025-05-16 | 480.00 | 486.00 | 476.00 | 481.00 | 458.54 | 615,777 |
| 2025-05-15 | 479.50 | 483.00 | 476.00 | 480.00 | 457.59 | 255,070 |
| 2025-05-14 | 484.00 | 488.00 | 480.50 | 482.00 | 459.50 | 266,068 |
| 2025-05-13 | 488.00 | 494.50 | 484.50 | 488.00 | 465.22 | 318,714 |
| 2025-05-12 | 487.50 | 500.00 | 478.05 | 488.50 | 465.69 | 499,485 |
| 2025-05-09 | 473.00 | 484.50 | 472.00 | 480.00 | 457.59 | 192,849 |
| 2025-05-08 | 484.00 | 485.00 | 474.00 | 477.00 | 454.73 | 576,523 |
| 2025-05-07 | 471.50 | 483.00 | 468.00 | 479.50 | 457.11 | 840,003 |
| 2025-05-06 | 473.50 | 473.50 | 465.00 | 473.50 | 451.39 | 513,071 |
| 2025-05-02 | 473.00 | 473.50 | 465.00 | 468.00 | 446.15 | 372,649 |
| 2025-05-01 | 465.50 | 469.50 | 464.00 | 465.50 | 443.77 | 273,627 |
| 2025-04-30 | 467.00 | 479.50 | 457.50 | 463.00 | 441.39 | 610,381 |
| 2025-04-29 | 472.00 | 478.50 | 467.50 | 470.50 | 448.53 | 473,005 |
| 2025-04-28 | 477.50 | 485.00 | 469.00 | 469.00 | 447.10 | 311,876 |
| 2025-04-25 | 481.50 | 483.50 | 473.50 | 475.00 | 452.82 | 894,161 |
| 2025-04-24 | 476.00 | 483.19 | 476.00 | 480.00 | 457.59 | 370,429 |
| 2025-04-23 | 480.00 | 480.50 | 471.31 | 480.00 | 457.59 | 419,197 |
| 2025-04-22 | 461.00 | 472.00 | 461.00 | 472.00 | 449.96 | 510,657 |
| 2025-04-17 | 467.00 | 470.50 | 460.00 | 461.00 | 439.48 | 365,836 |
| 2025-04-16 | 463.00 | 467.00 | 454.00 | 467.00 | 445.20 | 432,114 |
| 2025-04-15 | 460.50 | 464.50 | 454.50 | 461.00 | 439.48 | 561,330 |
| 2025-04-14 | 456.50 | 466.00 | 456.00 | 458.50 | 437.10 | 571,845 |
| 2025-04-11 | 445.00 | 452.50 | 439.50 | 449.00 | 428.04 | 382,702 |
| 2025-04-10 | 429.00 | 453.00 | 429.00 | 444.00 | 423.27 | 875,318 |
| 2025-04-09 | 419.00 | 423.50 | 408.27 | 415.00 | 395.63 | 1,705,443 |
| 2025-04-08 | 422.00 | 441.00 | 422.00 | 428.50 | 408.50 | 933,184 |
| 2025-04-07 | 415.50 | 423.50 | 377.00 | 406.50 | 387.52 | 1,787,708 |
| 2025-04-04 | 459.50 | 460.00 | 413.00 | 421.00 | 401.35 | 1,671,303 |
| 2025-04-03 | 467.50 | 467.50 | 448.08 | 453.50 | 432.33 | 1,021,122 |
| 2025-04-02 | 472.00 | 478.00 | 469.50 | 472.00 | 449.96 | 861,187 |
| 2025-04-01 | 479.50 | 480.13 | 472.00 | 478.50 | 456.16 | 783,479 |
| 2025-03-31 | 483.00 | 485.92 | 467.79 | 474.50 | 452.35 | 1,085,847 |
| 2025-03-28 | 497.00 | 497.00 | 483.50 | 487.00 | 464.26 | 634,512 |
| 2025-03-27 | 503.00 | 503.00 | 486.50 | 487.50 | 464.74 | 245,106 |
| 2025-03-26 | 503.00 | 503.00 | 492.50 | 497.00 | 473.80 | 473,585 |
| 2025-03-25 | 491.00 | 496.50 | 488.50 | 495.00 | 471.89 | 1,060,739 |
| 2025-03-24 | 485.00 | 498.97 | 482.00 | 493.50 | 470.46 | 1,091,147 |
| 2025-03-21 | 495.00 | 495.00 | 485.50 | 486.00 | 463.31 | 1,021,274 |
| 2025-03-20 | 497.50 | 507.00 | 491.00 | 494.00 | 470.94 | 901,546 |
| 2025-03-19 | 503.00 | 508.05 | 499.50 | 504.00 | 474.27 | 1,047,260 |
| 2025-03-18 | 499.00 | 506.50 | 497.50 | 503.00 | 473.33 | 657,359 |
| 2025-03-17 | 487.50 | 496.63 | 482.50 | 496.00 | 466.75 | 460,300 |
| 2025-03-14 | 473.50 | 489.50 | 473.50 | 489.00 | 460.16 | 338,819 |
| 2025-03-13 | 472.00 | 482.00 | 468.00 | 482.00 | 453.57 | 317,826 |
| 2025-03-12 | 475.00 | 479.00 | 468.28 | 471.50 | 443.69 | 272,131 |
| 2025-03-11 | 482.00 | 482.00 | 468.50 | 468.50 | 440.87 | 560,210 |
| 2025-03-10 | 485.50 | 485.50 | 472.50 | 472.50 | 444.63 | 306,068 |
| 2025-03-07 | 481.00 | 488.00 | 478.00 | 484.00 | 455.45 | 383,483 |
| 2025-03-06 | 482.00 | 489.50 | 479.00 | 488.00 | 459.22 | 403,891 |
| 2025-03-05 | 470.00 | 479.50 | 470.00 | 478.50 | 450.28 | 380,941 |
| 2025-03-04 | 477.00 | 479.50 | 463.20 | 465.00 | 437.57 | 679,613 |
| 2025-03-03 | 478.00 | 488.50 | 476.00 | 483.50 | 454.98 | 403,791 |
| 2025-02-28 | 479.00 | 481.00 | 474.35 | 478.00 | 449.81 | 440,178 |
| 2025-02-27 | 487.50 | 488.00 | 482.11 | 484.00 | 455.45 | 439,823 |
| 2025-02-26 | 489.00 | 489.00 | 482.00 | 488.50 | 459.69 | 595,583 |
| 2025-02-25 | 488.50 | 492.50 | 478.50 | 478.50 | 450.28 | 1,435,743 |
| 2025-02-24 | 496.00 | 497.76 | 488.00 | 489.00 | 460.16 | 559,958 |
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.