Blackrock World Mining Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 554.00 | 554.00 | 524.00 | 533.00 | 435.01 | 347,357 |
| 2022-07-13 | 540.00 | 553.00 | 539.00 | 551.00 | 449.70 | 388,302 |
| 2022-07-12 | 554.00 | 554.00 | 539.20 | 550.00 | 448.88 | 406,880 |
| 2022-07-11 | 554.00 | 567.00 | 547.00 | 556.00 | 453.78 | 448,556 |
| 2022-07-08 | 556.00 | 569.00 | 556.00 | 565.00 | 461.12 | 290,329 |
| 2022-07-07 | 545.00 | 575.00 | 545.00 | 571.00 | 466.02 | 423,555 |
| 2022-07-06 | 540.00 | 549.55 | 536.00 | 542.00 | 442.35 | 446,877 |
| 2022-07-05 | 564.00 | 572.45 | 534.00 | 534.00 | 435.82 | 556,085 |
| 2022-07-04 | 581.00 | 581.00 | 560.00 | 568.00 | 463.57 | 534,419 |
| 2022-07-01 | 565.00 | 576.00 | 560.00 | 567.00 | 462.76 | 604,253 |
| 2022-06-30 | 580.00 | 592.00 | 570.00 | 573.00 | 467.65 | 442,881 |
| 2022-06-29 | 625.00 | 625.00 | 596.00 | 598.00 | 488.06 | 451,231 |
| 2022-06-28 | 625.00 | 630.65 | 611.00 | 611.00 | 498.67 | 907,460 |
| 2022-06-27 | 603.00 | 624.00 | 589.75 | 615.00 | 501.93 | 529,459 |
| 2022-06-24 | 589.00 | 594.00 | 572.56 | 590.00 | 481.53 | 864,594 |
| 2022-06-23 | 614.00 | 614.00 | 586.03 | 588.00 | 479.90 | 1,076,960 |
| 2022-06-22 | 635.00 | 635.78 | 611.00 | 611.00 | 498.67 | 917,671 |
| 2022-06-21 | 639.00 | 650.00 | 636.88 | 641.00 | 523.15 | 407,554 |
| 2022-06-20 | 634.00 | 640.00 | 619.00 | 636.00 | 519.07 | 330,996 |
| 2022-06-17 | 636.00 | 652.00 | 628.68 | 634.00 | 517.44 | 559,722 |
| 2022-06-16 | 673.00 | 681.00 | 632.00 | 634.00 | 517.44 | 900,039 |
| 2022-06-15 | 680.00 | 689.30 | 672.00 | 676.00 | 551.72 | 1,528,068 |
| 2022-06-14 | 691.00 | 707.00 | 676.82 | 679.00 | 554.17 | 606,803 |
| 2022-06-13 | 695.00 | 699.25 | 682.00 | 687.00 | 560.69 | 665,782 |
| 2022-06-10 | 715.00 | 721.80 | 696.35 | 701.00 | 572.12 | 420,022 |
| 2022-06-09 | 742.00 | 742.00 | 719.00 | 719.00 | 586.81 | 502,536 |
| 2022-06-08 | 746.00 | 747.00 | 735.00 | 737.00 | 601.50 | 346,302 |
| 2022-06-07 | 743.00 | 746.00 | 737.94 | 742.00 | 605.58 | 412,071 |
| 2022-06-06 | 730.00 | 743.00 | 717.00 | 740.00 | 603.95 | 404,845 |
| 2022-06-01 | 729.00 | 729.00 | 715.00 | 718.00 | 585.99 | 247,433 |
| 2022-05-31 | 723.00 | 744.00 | 720.00 | 722.00 | 589.26 | 632,863 |
| 2022-05-30 | 718.00 | 733.56 | 718.00 | 729.00 | 594.97 | 660,634 |
| 2022-05-27 | 701.00 | 724.09 | 701.00 | 721.00 | 588.44 | 485,877 |
| 2022-05-26 | 708.00 | 713.00 | 696.00 | 713.00 | 581.91 | 271,905 |
| 2022-05-25 | 721.00 | 721.00 | 700.00 | 705.00 | 570.90 | 509,273 |
| 2022-05-24 | 700.00 | 710.50 | 692.01 | 705.00 | 570.90 | 514,157 |
| 2022-05-23 | 700.00 | 714.00 | 692.82 | 700.00 | 566.85 | 1,437,709 |
| 2022-05-20 | 688.00 | 712.00 | 686.70 | 689.00 | 557.94 | 815,043 |
| 2022-05-19 | 681.00 | 700.00 | 664.00 | 700.00 | 566.85 | 928,036 |
| 2022-05-18 | 684.00 | 690.00 | 670.36 | 687.00 | 556.32 | 617,126 |
| 2022-05-17 | 667.00 | 681.00 | 659.00 | 676.00 | 547.41 | 694,635 |
| 2022-05-16 | 646.00 | 663.00 | 643.00 | 659.00 | 533.65 | 334,889 |
| 2022-05-13 | 638.00 | 652.00 | 632.70 | 650.00 | 526.36 | 422,073 |
| 2022-05-12 | 657.00 | 659.00 | 618.01 | 633.00 | 512.59 | 946,807 |
| 2022-05-11 | 666.00 | 678.00 | 660.00 | 669.00 | 541.74 | 1,419,810 |
| 2022-05-10 | 667.00 | 671.11 | 656.00 | 671.00 | 543.36 | 1,165,474 |
| 2022-05-09 | 699.00 | 699.00 | 661.27 | 670.00 | 542.55 | 918,426 |
| 2022-05-06 | 700.00 | 705.45 | 685.88 | 697.00 | 564.42 | 703,984 |
| 2022-05-05 | 699.00 | 728.00 | 696.01 | 703.00 | 569.28 | 632,949 |
| 2022-05-04 | 720.00 | 720.00 | 687.00 | 692.00 | 560.37 | 376,139 |
| 2022-05-03 | 710.00 | 719.62 | 700.00 | 711.00 | 575.75 | 844,556 |
| 2022-04-29 | 714.00 | 727.00 | 708.57 | 723.00 | 585.47 | 422,072 |
| 2022-04-28 | 701.00 | 722.32 | 699.40 | 701.00 | 567.66 | 743,741 |
| 2022-04-27 | 677.00 | 701.00 | 661.64 | 693.00 | 561.18 | 848,762 |
| 2022-04-26 | 667.00 | 690.00 | 660.75 | 665.00 | 538.50 | 958,423 |
| 2022-04-25 | 713.00 | 720.25 | 648.33 | 655.00 | 530.41 | 2,038,431 |
| 2022-04-22 | 763.00 | 763.00 | 721.00 | 721.00 | 583.85 | 836,377 |
| 2022-04-21 | 781.00 | 784.00 | 761.00 | 766.00 | 620.29 | 517,518 |
| 2022-04-20 | 798.00 | 798.00 | 773.00 | 782.00 | 633.25 | 624,424 |
| 2022-04-19 | 796.00 | 804.98 | 785.00 | 791.00 | 640.54 | 755,583 |
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.