Blackrock World Mining Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 768.00 | 794.00 | 763.00 | 792.00 | 641.35 | 928,470 |
| 2022-04-13 | 766.00 | 774.00 | 754.92 | 765.00 | 619.48 | 615,065 |
| 2022-04-12 | 766.00 | 766.00 | 755.66 | 760.00 | 615.43 | 569,107 |
| 2022-04-11 | 770.00 | 770.40 | 756.00 | 761.00 | 616.24 | 445,510 |
| 2022-04-08 | 747.00 | 770.00 | 747.00 | 770.00 | 623.53 | 524,593 |
| 2022-04-07 | 754.00 | 754.00 | 742.00 | 748.00 | 605.72 | 611,883 |
| 2022-04-06 | 767.00 | 767.00 | 746.00 | 756.00 | 612.20 | 570,319 |
| 2022-04-05 | 759.00 | 769.25 | 745.00 | 762.00 | 617.05 | 638,687 |
| 2022-04-04 | 747.00 | 762.00 | 747.00 | 762.00 | 617.05 | 678,940 |
| 2022-04-01 | 746.00 | 756.00 | 741.54 | 748.00 | 605.72 | 705,179 |
| 2022-03-31 | 745.00 | 752.00 | 740.00 | 745.00 | 603.29 | 581,553 |
| 2022-03-30 | 726.00 | 747.00 | 726.00 | 744.00 | 602.48 | 542,662 |
| 2022-03-29 | 739.00 | 753.00 | 718.00 | 730.00 | 591.14 | 705,569 |
| 2022-03-28 | 750.00 | 761.70 | 738.00 | 743.00 | 601.67 | 531,239 |
| 2022-03-25 | 750.00 | 759.00 | 744.00 | 750.00 | 607.34 | 395,806 |
| 2022-03-24 | 750.00 | 755.39 | 738.50 | 754.00 | 610.58 | 386,144 |
| 2022-03-23 | 740.00 | 750.00 | 731.86 | 749.00 | 606.53 | 406,418 |
| 2022-03-22 | 734.00 | 750.00 | 729.00 | 733.00 | 593.57 | 613,287 |
| 2022-03-21 | 719.00 | 733.78 | 710.24 | 730.00 | 591.14 | 634,804 |
| 2022-03-18 | 718.00 | 718.00 | 696.00 | 715.00 | 578.99 | 692,106 |
| 2022-03-17 | 724.00 | 724.00 | 696.01 | 701.00 | 567.66 | 836,984 |
| 2022-03-16 | 722.00 | 745.00 | 719.74 | 726.00 | 566.04 | 936,065 |
| 2022-03-15 | 740.00 | 740.00 | 689.27 | 712.00 | 555.12 | 1,188,219 |
| 2022-03-14 | 760.00 | 778.00 | 734.00 | 738.00 | 575.39 | 849,313 |
| 2022-03-11 | 742.00 | 782.66 | 736.00 | 771.00 | 601.12 | 788,553 |
| 2022-03-10 | 736.00 | 760.00 | 734.00 | 755.00 | 588.65 | 778,418 |
| 2022-03-09 | 780.00 | 786.00 | 735.00 | 748.00 | 583.19 | 1,013,883 |
| 2022-03-08 | 775.00 | 782.00 | 759.00 | 768.00 | 598.78 | 1,349,523 |
| 2022-03-07 | 735.00 | 780.02 | 735.00 | 764.00 | 595.66 | 1,057,210 |
| 2022-03-04 | 752.00 | 777.41 | 728.05 | 737.00 | 574.61 | 996,900 |
| 2022-03-03 | 757.00 | 780.00 | 748.00 | 753.00 | 587.09 | 1,366,872 |
| 2022-03-02 | 749.00 | 766.83 | 746.00 | 758.00 | 590.99 | 1,301,633 |
| 2022-03-01 | 738.00 | 752.00 | 727.20 | 740.00 | 576.95 | 1,009,451 |
| 2022-02-28 | 717.00 | 736.00 | 713.37 | 728.00 | 567.60 | 757,716 |
| 2022-02-25 | 706.00 | 715.00 | 693.75 | 710.00 | 553.56 | 1,356,894 |
| 2022-02-24 | 695.00 | 708.00 | 682.00 | 708.00 | 552.00 | 1,167,419 |
| 2022-02-23 | 704.00 | 714.00 | 693.00 | 705.00 | 549.66 | 488,929 |
| 2022-02-22 | 685.00 | 706.00 | 679.90 | 703.00 | 548.11 | 411,891 |
| 2022-02-21 | 707.00 | 710.00 | 684.00 | 693.00 | 540.31 | 579,221 |
| 2022-02-18 | 700.00 | 711.00 | 697.00 | 697.00 | 543.43 | 655,007 |
| 2022-02-17 | 703.00 | 705.93 | 688.00 | 699.00 | 544.99 | 576,955 |
| 2022-02-16 | 694.00 | 703.43 | 689.43 | 702.00 | 547.33 | 835,427 |
| 2022-02-15 | 694.00 | 695.00 | 679.94 | 688.00 | 536.41 | 808,082 |
| 2022-02-14 | 683.00 | 693.61 | 679.00 | 691.00 | 538.75 | 701,706 |
| 2022-02-11 | 693.00 | 695.00 | 679.48 | 689.00 | 537.19 | 269,301 |
| 2022-02-10 | 693.00 | 695.26 | 681.02 | 690.00 | 537.97 | 542,721 |
| 2022-02-09 | 677.00 | 686.00 | 673.22 | 683.00 | 532.51 | 355,170 |
| 2022-02-08 | 659.00 | 680.00 | 659.00 | 680.00 | 530.17 | 476,337 |
| 2022-02-07 | 643.00 | 661.00 | 638.00 | 661.00 | 515.36 | 715,448 |
| 2022-02-04 | 645.00 | 652.00 | 636.00 | 639.00 | 498.21 | 531,151 |
| 2022-02-03 | 655.00 | 655.00 | 636.08 | 642.00 | 500.55 | 694,434 |
| 2022-02-02 | 635.00 | 654.00 | 635.00 | 643.00 | 501.33 | 541,322 |
| 2022-02-01 | 640.00 | 644.75 | 628.00 | 642.00 | 500.55 | 639,171 |
| 2022-01-31 | 638.00 | 638.00 | 625.37 | 630.00 | 491.19 | 446,723 |
| 2022-01-28 | 631.00 | 641.00 | 621.00 | 632.00 | 492.75 | 750,941 |
| 2022-01-27 | 640.00 | 649.00 | 632.00 | 645.00 | 502.88 | 591,615 |
| 2022-01-26 | 639.00 | 656.00 | 632.00 | 646.00 | 503.66 | 579,770 |
| 2022-01-25 | 632.00 | 639.00 | 618.10 | 632.00 | 492.75 | 499,329 |
| 2022-01-24 | 649.00 | 652.00 | 611.34 | 621.00 | 484.17 | 877,412 |
| 2022-01-21 | 674.00 | 674.00 | 650.00 | 655.00 | 510.68 | 781,609 |
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.