Blackrock World Mining Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 517.00 | 517.00 | 509.00 | 509.00 | 473.78 | 418,407 |
| 2024-11-25 | 515.00 | 525.00 | 514.10 | 520.00 | 484.02 | 456,108 |
| 2024-11-22 | 511.00 | 522.00 | 510.00 | 515.00 | 479.37 | 468,439 |
| 2024-11-21 | 510.00 | 516.00 | 508.00 | 516.00 | 480.30 | 351,856 |
| 2024-11-20 | 515.00 | 515.00 | 505.00 | 508.00 | 472.85 | 363,448 |
| 2024-11-19 | 511.00 | 514.00 | 503.00 | 511.00 | 475.65 | 321,392 |
| 2024-11-18 | 500.00 | 509.58 | 500.00 | 509.00 | 473.78 | 341,214 |
| 2024-11-15 | 494.00 | 510.00 | 494.00 | 509.00 | 473.78 | 385,381 |
| 2024-11-14 | 505.00 | 506.00 | 490.50 | 499.50 | 464.94 | 580,093 |
| 2024-11-13 | 505.00 | 528.50 | 500.00 | 503.00 | 468.20 | 600,636 |
| 2024-11-12 | 515.00 | 518.00 | 505.00 | 505.00 | 470.06 | 428,781 |
| 2024-11-11 | 530.00 | 537.00 | 518.86 | 521.00 | 484.95 | 522,223 |
| 2024-11-08 | 549.00 | 557.00 | 530.00 | 530.00 | 493.33 | 397,798 |
| 2024-11-07 | 535.00 | 553.00 | 527.00 | 552.00 | 513.81 | 569,206 |
| 2024-11-06 | 545.00 | 547.00 | 528.00 | 533.00 | 496.12 | 467,837 |
| 2024-11-05 | 538.00 | 539.00 | 527.00 | 527.00 | 490.54 | 261,608 |
| 2024-11-04 | 538.00 | 545.00 | 528.00 | 535.00 | 497.98 | 550,204 |
| 2024-11-01 | 527.00 | 544.00 | 526.00 | 537.00 | 499.85 | 420,150 |
| 2024-10-31 | 535.00 | 541.64 | 529.26 | 533.00 | 496.12 | 371,166 |
| 2024-10-30 | 542.00 | 545.02 | 531.00 | 539.00 | 501.71 | 409,544 |
| 2024-10-29 | 539.00 | 544.35 | 532.00 | 537.00 | 499.85 | 432,135 |
| 2024-10-28 | 532.00 | 540.00 | 527.00 | 539.00 | 501.71 | 312,694 |
| 2024-10-25 | 543.00 | 545.00 | 529.02 | 535.00 | 497.98 | 407,711 |
| 2024-10-24 | 538.00 | 544.00 | 530.00 | 538.00 | 500.78 | 1,017,321 |
| 2024-10-23 | 538.00 | 545.00 | 529.23 | 530.00 | 493.33 | 320,152 |
| 2024-10-22 | 542.00 | 545.00 | 532.00 | 535.00 | 497.98 | 369,341 |
| 2024-10-21 | 522.00 | 543.00 | 522.00 | 535.00 | 497.98 | 475,980 |
| 2024-10-18 | 522.00 | 535.00 | 521.39 | 535.00 | 497.98 | 622,811 |
| 2024-10-17 | 525.00 | 529.00 | 523.00 | 524.00 | 487.75 | 339,218 |
| 2024-10-16 | 519.25 | 529.00 | 519.00 | 527.00 | 490.54 | 459,012 |
| 2024-10-15 | 529.00 | 529.00 | 515.00 | 516.00 | 480.30 | 643,595 |
| 2024-10-14 | 520.00 | 529.00 | 520.00 | 523.00 | 486.81 | 474,216 |
| 2024-10-11 | 519.00 | 529.00 | 519.00 | 521.00 | 484.95 | 293,717 |
| 2024-10-10 | 515.00 | 523.00 | 515.00 | 521.00 | 484.95 | 306,881 |
| 2024-10-09 | 521.00 | 525.00 | 515.00 | 520.00 | 484.02 | 281,618 |
| 2024-10-08 | 531.00 | 537.00 | 516.88 | 518.00 | 482.16 | 423,971 |
| 2024-10-07 | 536.00 | 542.00 | 525.16 | 534.00 | 497.05 | 625,506 |
| 2024-10-04 | 535.00 | 544.00 | 523.00 | 529.00 | 492.40 | 461,681 |
| 2024-10-03 | 543.00 | 544.00 | 527.53 | 529.00 | 492.40 | 1,617,660 |
| 2024-10-02 | 550.00 | 555.00 | 538.80 | 540.00 | 502.64 | 808,029 |
| 2024-10-01 | 544.00 | 554.00 | 540.50 | 546.00 | 508.22 | 936,908 |
| 2024-09-30 | 543.00 | 556.00 | 539.77 | 550.00 | 511.95 | 664,285 |
| 2024-09-27 | 546.00 | 552.00 | 535.00 | 552.00 | 513.81 | 640,708 |
| 2024-09-26 | 535.00 | 546.00 | 525.00 | 540.00 | 502.64 | 409,048 |
| 2024-09-25 | 522.00 | 535.00 | 521.00 | 530.00 | 493.33 | 325,294 |
| 2024-09-24 | 510.00 | 530.00 | 504.00 | 530.00 | 493.33 | 833,492 |
| 2024-09-23 | 496.00 | 510.00 | 496.00 | 510.00 | 474.71 | 2,301,491 |
| 2024-09-20 | 500.00 | 515.00 | 500.00 | 504.00 | 469.13 | 407,322 |
| 2024-09-19 | 504.00 | 514.00 | 496.50 | 510.00 | 474.71 | 482,803 |
| 2024-09-18 | 494.00 | 500.00 | 490.32 | 495.50 | 461.22 | 364,452 |
| 2024-09-17 | 495.00 | 499.00 | 485.50 | 496.50 | 462.15 | 740,249 |
| 2024-09-16 | 488.00 | 494.50 | 488.00 | 491.50 | 457.49 | 650,819 |
| 2024-09-13 | 483.50 | 492.50 | 481.90 | 489.00 | 455.17 | 638,558 |
| 2024-09-12 | 479.50 | 487.00 | 473.00 | 481.50 | 448.19 | 928,318 |
| 2024-09-11 | 479.00 | 480.00 | 474.00 | 474.00 | 441.21 | 477,778 |
| 2024-09-10 | 475.50 | 480.00 | 471.00 | 472.00 | 439.34 | 1,028,557 |
| 2024-09-09 | 478.00 | 480.50 | 470.00 | 480.00 | 446.79 | 532,234 |
| 2024-09-06 | 488.00 | 491.00 | 471.00 | 471.00 | 438.41 | 1,183,061 |
| 2024-09-05 | 499.50 | 500.00 | 490.50 | 491.50 | 457.49 | 1,251,457 |
| 2024-09-04 | 502.00 | 507.00 | 496.11 | 502.00 | 462.15 | 674,331 |
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.