BlackRock World Mining Trust (BRWM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BlackRock World Mining Trust

Date Open High Low Close* Volume
05/12/2025 739.00p 739.00p 729.00p 735.00p 283877
04/12/2025 718.00p 733.00p 712.00p 730.00p 414205
03/12/2025 706.00p 722.91p 703.60p 721.00p 451455
02/12/2025 711.00p 715.00p 704.00p 705.00p 324117
01/12/2025 700.00p 715.00p 700.00p 709.00p 481972
28/11/2025 675.00p 704.00p 675.00p 703.00p 335215
27/11/2025 679.00p 694.00p 676.00p 688.00p 394456
26/11/2025 683.00p 691.06p 668.00p 691.00p 338491
25/11/2025 673.00p 680.00p 666.00p 673.00p 420051
24/11/2025 654.00p 670.00p 650.00p 664.00p 460003
21/11/2025 668.00p 681.00p 647.00p 652.00p 427762
20/11/2025 670.00p 691.00p 670.00p 680.00p 306129
19/11/2025 658.00p 682.00p 656.00p 676.00p 316030
18/11/2025 667.00p 668.73p 651.21p 658.00p 502992
17/11/2025 670.00p 680.00p 669.37p 671.00p 755721
14/11/2025 683.00p 683.00p 662.00p 671.00p 871277
13/11/2025 694.00p 706.00p 687.00p 687.00p 563238
12/11/2025 672.00p 694.00p 670.00p 686.00p 662587
11/11/2025 677.00p 681.00p 669.00p 677.00p 442388
10/11/2025 645.00p 669.00p 645.00p 668.00p 521869
07/11/2025 655.00p 655.00p 640.00p 640.00p 404717
06/11/2025 650.00p 660.00p 646.00p 648.00p 406924
05/11/2025 649.00p 650.00p 634.00p 650.00p 458853
04/11/2025 654.00p 654.00p 639.00p 641.00p 403890
03/11/2025 667.00p 667.00p 650.00p 651.00p 596641
31/10/2025 669.00p 670.00p 658.23p 659.00p 527791
30/10/2025 678.00p 678.00p 654.00p 664.00p 341727
29/10/2025 646.00p 678.00p 646.00p 675.00p 525366
28/10/2025 640.00p 655.00p 628.00p 653.00p 671778
27/10/2025 665.00p 665.00p 642.00p 642.00p 351394
24/10/2025 668.00p 668.00p 649.13p 655.00p 527342
23/10/2025 642.00p 667.38p 639.17p 664.00p 473715
22/10/2025 657.00p 665.24p 633.00p 640.00p 698140
21/10/2025 667.00p 685.00p 645.00p 657.00p 769431
20/10/2025 680.00p 683.00p 668.00p 674.00p 370298
17/10/2025 683.00p 692.00p 665.50p 667.00p 781441
16/10/2025 698.00p 698.00p 685.00p 696.00p 533115
15/10/2025 681.00p 694.00p 679.00p 694.00p 462754
14/10/2025 670.00p 680.05p 662.00p 680.00p 579571
13/10/2025 655.00p 680.00p 654.00p 678.00p 896926
10/10/2025 675.00p 676.00p 646.00p 654.00p 850308
09/10/2025 687.00p 695.00p 677.00p 680.00p 712676
08/10/2025 681.00p 684.00p 675.00p 682.00p 455464
07/10/2025 685.00p 691.00p 674.00p 674.00p 604386
06/10/2025 676.00p 692.00p 676.00p 688.00p 661952
03/10/2025 669.00p 685.00p 669.00p 679.00p 595161
02/10/2025 682.00p 693.00p 668.50p 670.00p 723897
01/10/2025 676.00p 690.00p 674.00p 686.00p 885050
30/09/2025 676.00p 680.05p 671.00p 680.00p 930491
29/09/2025 653.00p 676.00p 651.00p 675.00p 635510
26/09/2025 656.00p 656.00p 646.00p 653.00p 343462
25/09/2025 650.00p 659.00p 645.00p 646.00p 463173
24/09/2025 650.00p 659.00p 645.00p 658.00p 664229
23/09/2025 638.00p 653.00p 629.00p 652.00p 500294
22/09/2025 622.00p 638.00p 615.00p 631.00p 732335
19/09/2025 606.00p 620.00p 606.00p 615.00p 517049
18/09/2025 607.00p 614.00p 606.00p 607.00p 344214
17/09/2025 624.00p 624.00p 605.00p 608.00p 362860
16/09/2025 628.00p 628.00p 613.00p 615.00p 413543
15/09/2025 628.00p 629.00p 605.00p 613.00p 1095910
12/09/2025 611.00p 629.25p 611.00p 626.00p 629464
11/09/2025 594.00p 603.00p 594.00p 615.00p 772902
10/09/2025 594.00p 606.00p 594.00p 603.00p 437013
09/09/2025 591.00p 602.00p 590.00p 597.00p 469425
08/09/2025 582.00p 599.00p 582.00p 589.00p 629911
05/09/2025 581.00p 586.00p 577.48p 582.00p 324702
04/09/2025 571.00p 584.00p 571.00p 577.00p 533249
03/09/2025 571.00p 577.00p 567.00p 576.00p 464896
02/09/2025 569.00p 572.00p 563.00p 567.00p 288657
01/09/2025 562.00p 573.00p 562.00p 571.00p 335717
29/08/2025 567.00p 571.00p 562.00p 563.00p 267716
28/08/2025 568.00p 576.00p 564.00p 565.00p 302585
27/08/2025 570.00p 576.00p 568.40p 566.00p 283534
26/08/2025 570.00p 572.00p 564.00p 567.00p 290498
22/08/2025 555.00p 570.00p 553.00p 567.00p 319977
21/08/2025 557.00p 563.00p 552.00p 560.00p 186874
20/08/2025 557.00p 562.00p 543.15p 555.00p 385553
19/08/2025 560.00p 566.00p 556.16p 558.00p 290508
18/08/2025 566.00p 569.00p 560.00p 564.00p 299672
15/08/2025 573.00p 573.60p 562.92p 571.00p 296964
14/08/2025 576.00p 576.00p 565.00p 565.00p 164953
13/08/2025 580.00p 580.00p 571.00p 571.00p 194617
12/08/2025 580.00p 580.00p 572.00p 573.00p 213904
11/08/2025 567.00p 577.00p 565.00p 575.00p 285358
08/08/2025 572.00p 574.00p 565.00p 574.00p 252762
07/08/2025 571.00p 572.00p 566.00p 568.00p 210490
06/08/2025 560.00p 570.00p 556.26p 569.00p 202251
05/08/2025 557.00p 564.00p 555.84p 558.00p 405556
04/08/2025 547.00p 558.00p 547.00p 555.00p 337117
01/08/2025 557.00p 557.00p 545.80p 549.00p 495546
31/07/2025 560.00p 567.30p 547.00p 555.00p 584926
30/07/2025 570.00p 570.00p 562.00p 564.00p 423085
29/07/2025 570.00p 570.00p 561.89p 564.00p 396497
28/07/2025 574.00p 578.00p 561.00p 562.00p 463996
25/07/2025 584.00p 585.00p 572.00p 572.00p 348812
24/07/2025 593.00p 594.00p 578.00p 582.00p 505594
23/07/2025 582.00p 594.00p 576.00p 590.00p 1034939
22/07/2025 573.00p 580.00p 569.00p 580.00p 476185
21/07/2025 567.00p 574.00p 561.00p 572.00p 1884986
18/07/2025 557.00p 567.00p 552.00p 560.00p 1097691
17/07/2025 555.00p 560.00p 551.00p 554.00p 173993
16/07/2025 560.00p 568.00p 552.00p 553.00p 336667
15/07/2025 567.00p 567.00p 555.00p 556.00p 720369
14/07/2025 557.00p 565.00p 553.00p 562.00p 642001
11/07/2025 551.00p 560.00p 548.00p 558.00p 678261
10/07/2025 536.00p 554.02p 535.98p 553.00p 704822
09/07/2025 548.00p 550.00p 535.40p 542.00p 522896
08/07/2025 536.00p 545.00p 536.00p 540.00p 469184
07/07/2025 548.00p 549.00p 534.00p 536.00p 305954
04/07/2025 540.00p 549.00p 536.00p 539.00p 252518
03/07/2025 536.00p 548.00p 536.00p 544.00p 404466
02/07/2025 532.00p 547.00p 532.00p 544.00p 471765
01/07/2025 525.00p 535.00p 525.00p 532.00p 472469
30/06/2025 532.00p 535.00p 526.00p 528.00p 432711
27/06/2025 533.00p 534.00p 522.00p 530.00p 451363
26/06/2025 522.00p 528.00p 515.00p 526.00p 337587
25/06/2025 522.00p 528.00p 516.00p 516.00p 243396
24/06/2025 534.00p 535.00p 519.00p 521.00p 467983
23/06/2025 527.00p 529.00p 521.70p 526.00p 302245
20/06/2025 531.00p 534.00p 526.00p 527.00p 436095
19/06/2025 529.00p 536.00p 526.00p 528.00p 396256
18/06/2025 536.00p 538.00p 528.00p 538.00p 431634
17/06/2025 530.00p 537.00p 530.00p 535.00p 285499
16/06/2025 527.00p 538.68p 521.00p 537.00p 756720
13/06/2025 516.00p 529.00p 515.00p 527.00p 380749
12/06/2025 524.00p 528.00p 516.00p 524.00p 417291
11/06/2025 520.00p 527.00p 518.00p 524.00p 678191
10/06/2025 527.00p 528.00p 517.00p 517.00p 435953
09/06/2025 523.00p 528.00p 514.00p 523.00p 870426
06/06/2025 513.00p 522.90p 513.00p 522.00p 481071
05/06/2025 506.00p 520.00p 506.00p 518.00p 450949
04/06/2025 500.00p 514.00p 500.00p 512.00p 418612
03/06/2025 498.00p 507.00p 495.50p 502.00p 322835
02/06/2025 499.00p 506.00p 493.50p 505.00p 515515
30/05/2025 490.00p 501.00p 489.50p 501.00p 587426
29/05/2025 494.00p 503.00p 490.00p 494.00p 450367
28/05/2025 495.50p 503.00p 495.00p 498.00p 742651
27/05/2025 488.50p 501.00p 486.50p 500.00p 790728
23/05/2025 485.00p 492.50p 483.00p 492.50p 536840
22/05/2025 484.00p 488.00p 481.00p 488.00p 419982
21/05/2025 483.00p 485.50p 479.00p 484.00p 671283
20/05/2025 485.00p 485.00p 478.00p 480.50p 428871
19/05/2025 480.50p 486.00p 477.10p 482.00p 356255
16/05/2025 480.00p 486.00p 476.00p 481.00p 615770
15/05/2025 479.50p 483.00p 476.00p 480.00p 255069
14/05/2025 484.00p 488.00p 480.50p 482.00p 266061
13/05/2025 488.00p 494.50p 484.50p 488.00p 318711
12/05/2025 487.50p 500.00p 478.05p 488.50p 499476
09/05/2025 473.00p 484.50p 472.00p 480.00p 192838
08/05/2025 484.00p 485.00p 474.00p 477.00p 473520
07/05/2025 471.50p 483.00p 468.00p 479.50p 840000
06/05/2025 473.50p 473.50p 465.00p 473.50p 513065
02/05/2025 473.00p 473.50p 465.00p 468.00p 372646
01/05/2025 465.50p 469.50p 464.00p 465.50p 273623
30/04/2025 467.00p 479.50p 457.50p 463.00p 610374
29/04/2025 472.00p 478.50p 467.50p 470.50p 473005
28/04/2025 477.50p 485.00p 469.00p 469.00p 311867
25/04/2025 481.50p 483.50p 473.50p 475.00p 894157
24/04/2025 476.00p 483.19p 476.00p 480.00p 370427
23/04/2025 480.00p 480.50p 471.31p 480.00p 419192
22/04/2025 461.00p 472.00p 461.00p 472.00p 510649
17/04/2025 467.00p 470.50p 460.00p 461.00p 365830
16/04/2025 463.00p 467.00p 454.00p 467.00p 432108
15/04/2025 460.50p 464.50p 454.50p 461.00p 561327
14/04/2025 456.50p 466.00p 456.00p 458.50p 571844
11/04/2025 445.00p 452.50p 439.50p 449.00p 382697
10/04/2025 429.00p 453.00p 429.00p 444.00p 875314
09/04/2025 419.00p 423.50p 408.27p 415.00p 1705443
08/04/2025 422.00p 441.00p 422.00p 428.50p 933180
07/04/2025 415.50p 423.50p 377.00p 406.50p 1687704
04/04/2025 459.50p 460.00p 413.00p 421.00p 1671307
03/04/2025 467.50p 467.50p 448.08p 453.50p 1021125
02/04/2025 472.00p 478.00p 469.50p 472.00p 861185
01/04/2025 479.50p 480.12p 472.00p 478.50p 683480
31/03/2025 483.00p 485.92p 467.79p 474.50p 975846
28/03/2025 497.00p 497.00p 483.50p 487.00p 634513
27/03/2025 503.00p 503.00p 486.50p 487.50p 245104
26/03/2025 503.00p 503.00p 492.50p 497.00p 473583
25/03/2025 491.00p 496.50p 488.50p 495.00p 890739
24/03/2025 485.00p 498.97p 482.00p 493.50p 991142
21/03/2025 495.00p 495.00p 485.50p 486.00p 1021271
20/03/2025 497.50p 507.00p 491.00p 494.00p 637764
19/03/2025 503.00p 508.05p 499.50p 504.00p 1047260
18/03/2025 499.00p 506.50p 497.50p 503.00p 567357
17/03/2025 487.50p 496.63p 482.50p 496.00p 460295
14/03/2025 473.50p 489.50p 473.50p 489.00p 338818
13/03/2025 472.00p 482.00p 468.00p 482.00p 317823
12/03/2025 475.00p 479.00p 468.28p 471.50p 272132
11/03/2025 482.00p 482.00p 468.50p 468.50p 560210
10/03/2025 485.50p 485.50p 472.50p 472.50p 306065
07/03/2025 481.00p 488.00p 478.00p 484.00p 288482
06/03/2025 482.00p 489.50p 479.00p 488.00p 403888
05/03/2025 470.00p 479.50p 470.00p 478.50p 380942
04/03/2025 477.00p 479.50p 463.20p 465.00p 679612
03/03/2025 478.00p 488.50p 476.00p 483.50p 403792
28/02/2025 479.00p 481.00p 474.35p 478.00p 440180
27/02/2025 487.50p 488.00p 482.11p 484.00p 439820
26/02/2025 489.00p 489.00p 482.00p 488.50p 495584
25/02/2025 488.50p 492.50p 478.50p 478.50p 1435746
24/02/2025 496.00p 497.76p 488.00p 489.00p 559958

*Close Price adjusted for both dividends and splits