Blackrock World Mining Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 681.00 | 692.74 | 670.09 | 674.00 | 525.49 | 956,967 |
| 2022-01-19 | 649.00 | 684.00 | 645.00 | 674.00 | 525.49 | 1,451,614 |
| 2022-01-18 | 636.00 | 650.00 | 636.00 | 649.00 | 506.00 | 615,566 |
| 2022-01-17 | 631.00 | 652.00 | 631.00 | 647.00 | 504.44 | 498,190 |
| 2022-01-14 | 632.00 | 641.00 | 626.00 | 637.00 | 496.65 | 699,997 |
| 2022-01-13 | 625.00 | 638.00 | 619.00 | 634.00 | 494.31 | 451,217 |
| 2022-01-12 | 609.00 | 625.00 | 606.00 | 620.00 | 483.39 | 725,144 |
| 2022-01-11 | 600.00 | 605.00 | 597.00 | 600.00 | 467.80 | 301,319 |
| 2022-01-10 | 599.00 | 600.00 | 591.89 | 592.00 | 461.56 | 807,767 |
| 2022-01-07 | 585.00 | 596.00 | 585.00 | 595.00 | 463.90 | 650,358 |
| 2022-01-06 | 588.00 | 591.76 | 580.00 | 585.00 | 456.10 | 441,348 |
| 2022-01-05 | 595.00 | 597.50 | 593.00 | 596.00 | 464.68 | 621,665 |
| 2022-01-04 | 590.00 | 600.00 | 590.00 | 595.00 | 463.90 | 460,549 |
| 2021-12-31 | 591.00 | 595.00 | 583.09 | 589.00 | 459.22 | 65,548 |
| 2021-12-30 | 586.00 | 594.00 | 583.00 | 589.00 | 459.22 | 239,704 |
| 2021-12-29 | 574.00 | 592.00 | 574.00 | 586.00 | 456.88 | 323,809 |
| 2021-12-24 | 579.00 | 587.98 | 577.95 | 584.00 | 455.32 | 286,962 |
| 2021-12-23 | 574.00 | 580.00 | 564.79 | 577.00 | 449.87 | 362,832 |
| 2021-12-22 | 562.00 | 573.17 | 562.00 | 568.00 | 442.85 | 399,212 |
| 2021-12-21 | 570.00 | 571.00 | 557.00 | 571.00 | 445.19 | 390,708 |
| 2021-12-20 | 557.00 | 562.90 | 551.00 | 557.00 | 434.27 | 374,830 |
| 2021-12-17 | 560.00 | 570.00 | 560.00 | 570.00 | 444.41 | 414,114 |
| 2021-12-16 | 546.00 | 565.00 | 546.00 | 561.00 | 437.39 | 202,761 |
| 2021-12-15 | 555.00 | 565.84 | 540.00 | 545.00 | 424.92 | 573,805 |
| 2021-12-14 | 549.00 | 562.00 | 545.00 | 556.00 | 433.49 | 388,683 |
| 2021-12-13 | 559.00 | 559.00 | 545.00 | 545.00 | 424.92 | 380,204 |
| 2021-12-10 | 548.00 | 556.00 | 546.05 | 550.00 | 428.82 | 313,742 |
| 2021-12-09 | 563.00 | 563.00 | 544.00 | 547.00 | 426.48 | 449,013 |
| 2021-12-08 | 557.00 | 563.00 | 552.18 | 554.00 | 431.93 | 277,928 |
| 2021-12-07 | 537.00 | 562.00 | 537.00 | 560.00 | 436.61 | 277,716 |
| 2021-12-06 | 533.00 | 543.00 | 530.00 | 537.00 | 418.68 | 401,584 |
| 2021-12-03 | 531.00 | 542.14 | 528.44 | 530.00 | 413.22 | 221,630 |
| 2021-12-02 | 543.00 | 543.00 | 530.47 | 542.00 | 422.58 | 354,655 |
| 2021-12-01 | 536.00 | 548.00 | 535.56 | 548.00 | 427.26 | 246,533 |
| 2021-11-30 | 531.00 | 543.00 | 527.00 | 534.00 | 416.34 | 282,305 |
| 2021-11-29 | 539.00 | 552.00 | 535.55 | 539.00 | 420.24 | 385,608 |
| 2021-11-26 | 550.00 | 558.28 | 532.00 | 532.00 | 414.78 | 498,685 |
| 2021-11-25 | 570.00 | 570.00 | 559.00 | 563.00 | 438.95 | 168,146 |
| 2021-11-24 | 573.00 | 575.00 | 565.00 | 566.00 | 437.00 | 329,342 |
| 2021-11-23 | 562.00 | 571.00 | 559.97 | 570.00 | 440.09 | 435,747 |
| 2021-11-22 | 561.00 | 572.00 | 553.08 | 569.00 | 439.32 | 295,396 |
| 2021-11-19 | 565.00 | 565.00 | 548.00 | 556.00 | 429.28 | 288,163 |
| 2021-11-18 | 568.00 | 568.00 | 550.00 | 555.00 | 428.51 | 344,795 |
| 2021-11-17 | 565.00 | 574.00 | 562.00 | 562.00 | 433.91 | 698,880 |
| 2021-11-16 | 569.00 | 573.00 | 559.23 | 569.00 | 439.32 | 326,447 |
| 2021-11-15 | 575.00 | 577.00 | 566.00 | 570.00 | 440.09 | 326,027 |
| 2021-11-12 | 569.00 | 573.00 | 559.00 | 569.00 | 439.32 | 323,737 |
| 2021-11-11 | 551.00 | 573.90 | 551.00 | 569.00 | 439.32 | 384,261 |
| 2021-11-10 | 555.00 | 562.00 | 549.86 | 553.00 | 426.97 | 240,012 |
| 2021-11-09 | 562.00 | 566.00 | 550.00 | 550.00 | 424.65 | 284,582 |
| 2021-11-08 | 559.00 | 562.02 | 553.00 | 557.00 | 430.05 | 312,637 |
| 2021-11-05 | 561.00 | 562.00 | 554.00 | 560.00 | 432.37 | 271,389 |
| 2021-11-04 | 560.00 | 567.00 | 553.95 | 563.00 | 434.69 | 175,219 |
| 2021-11-03 | 556.00 | 561.88 | 552.37 | 554.00 | 427.74 | 287,058 |
| 2021-11-02 | 558.00 | 570.10 | 553.00 | 553.00 | 426.97 | 635,966 |
| 2021-11-01 | 560.00 | 574.00 | 559.69 | 565.00 | 436.23 | 398,333 |
| 2021-10-29 | 566.00 | 574.00 | 559.69 | 564.00 | 435.46 | 165,746 |
| 2021-10-28 | 572.00 | 572.00 | 565.00 | 567.00 | 437.77 | 147,650 |
| 2021-10-27 | 572.00 | 577.63 | 572.00 | 572.00 | 441.64 | 417,133 |
| 2021-10-26 | 563.00 | 580.00 | 563.00 | 580.00 | 447.81 | 239,274 |
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.