BlackRock World Mining Trust plc (LON:BRWM)
London · Delayed Price · Currency is GBP · Price in GBX 847.00
-8.00 (-0.94%)
At close: Dec 24, 2025
LON:BRWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 861.00 | 864.00 | 847.00 | 847.00 | 847.00 | -0.94% | 393,026 |
| Dec 23, 2025 | 844.00 | 855.00 | 838.00 | 855.00 | 855.00 | 1.42% | 1,011,983 |
| Dec 22, 2025 | 807.00 | 843.00 | 801.00 | 843.00 | 843.00 | 4.98% | 996,651 |
| Dec 19, 2025 | 790.00 | 804.00 | 790.00 | 803.00 | 803.00 | 1.13% | 379,118 |
| Dec 18, 2025 | 791.00 | 808.00 | 791.00 | 794.00 | 794.00 | 0.25% | 346,065 |
| Dec 17, 2025 | 805.00 | 810.32 | 790.91 | 792.00 | 792.00 | -0.50% | 1,741,855 |
| Dec 16, 2025 | 798.00 | 806.00 | 790.00 | 796.00 | 796.00 | -1.36% | 689,879 |
| Dec 15, 2025 | 791.00 | 813.00 | 791.00 | 807.00 | 807.00 | 1.89% | 742,343 |
| Dec 12, 2025 | 785.00 | 800.00 | 780.00 | 792.00 | 792.00 | 1.28% | 900,180 |
| Dec 11, 2025 | 774.00 | 782.00 | 761.00 | 782.00 | 782.00 | 1.03% | 817,771 |
| Dec 10, 2025 | 752.00 | 774.00 | 752.00 | 774.00 | 774.00 | 2.65% | 669,371 |
| Dec 9, 2025 | 751.00 | 760.00 | 742.77 | 754.00 | 754.00 | 0.53% | 459,639 |
| Dec 8, 2025 | 750.00 | 750.00 | 736.00 | 750.00 | 750.00 | 2.04% | 808,652 |
| Dec 5, 2025 | 739.00 | 739.00 | 729.00 | 735.00 | 735.00 | 0.68% | 283,884 |
| Dec 4, 2025 | 718.00 | 732.00 | 713.00 | 730.00 | 730.00 | 1.25% | 414,205 |
| Dec 3, 2025 | 706.00 | 722.91 | 703.61 | 721.00 | 721.00 | 2.27% | 444,372 |
| Dec 2, 2025 | 711.00 | 715.00 | 704.00 | 705.00 | 705.00 | -0.56% | 324,126 |
| Dec 1, 2025 | 700.00 | 715.00 | 700.00 | 709.00 | 709.00 | 0.85% | 481,984 |
| Nov 28, 2025 | 675.00 | 703.00 | 675.00 | 703.00 | 703.00 | 2.18% | 335,215 |
| Nov 27, 2025 | 679.00 | 694.00 | 679.00 | 688.00 | 688.00 | -0.43% | 385,065 |
| Nov 26, 2025 | 683.00 | 691.06 | 668.00 | 691.00 | 685.50 | 2.67% | 413,995 |
| Nov 25, 2025 | 673.00 | 680.00 | 666.00 | 673.00 | 667.64 | 1.36% | 420,060 |
| Nov 24, 2025 | 654.00 | 670.00 | 650.00 | 664.00 | 658.71 | 1.84% | 460,010 |
| Nov 21, 2025 | 668.00 | 681.00 | 647.00 | 652.00 | 646.81 | -4.12% | 427,766 |
| Nov 20, 2025 | 670.00 | 691.00 | 670.00 | 680.00 | 674.59 | 0.59% | 306,138 |
| Nov 19, 2025 | 658.00 | 682.00 | 656.00 | 676.00 | 670.62 | 2.74% | 316,032 |
| Nov 18, 2025 | 667.00 | 668.74 | 651.21 | 658.00 | 652.76 | -1.94% | 614,597 |
| Nov 17, 2025 | 670.00 | 680.00 | 669.37 | 671.00 | 665.66 | - | 755,728 |
| Nov 14, 2025 | 683.00 | 683.00 | 662.00 | 671.00 | 665.66 | -2.33% | 956,288 |
| Nov 13, 2025 | 694.00 | 706.00 | 687.00 | 687.00 | 681.53 | 0.15% | 563,238 |
| Nov 12, 2025 | 672.00 | 694.00 | 670.00 | 686.00 | 680.54 | 1.33% | 662,595 |
| Nov 11, 2025 | 677.00 | 681.00 | 669.00 | 677.00 | 671.61 | 1.35% | 517,392 |
| Nov 10, 2025 | 645.00 | 669.00 | 645.00 | 668.00 | 662.68 | 4.38% | 521,874 |
| Nov 7, 2025 | 655.00 | 655.00 | 640.00 | 640.00 | 634.91 | -1.23% | 479,722 |
| Nov 6, 2025 | 650.00 | 660.00 | 646.00 | 648.00 | 642.84 | -0.31% | 408,017 |
| Nov 5, 2025 | 649.00 | 650.00 | 634.00 | 650.00 | 644.83 | 1.40% | 517,000 |
| Nov 4, 2025 | 654.00 | 654.00 | 639.00 | 641.00 | 635.90 | -1.54% | 403,890 |
| Nov 3, 2025 | 667.00 | 667.00 | 650.00 | 651.00 | 645.82 | -1.21% | 596,648 |
| Oct 31, 2025 | 669.00 | 670.00 | 658.23 | 659.00 | 653.75 | -0.75% | 527,799 |
| Oct 30, 2025 | 678.00 | 678.00 | 654.00 | 664.00 | 658.71 | -1.63% | 461,733 |
| Oct 29, 2025 | 646.00 | 678.00 | 646.00 | 675.00 | 669.63 | 3.37% | 525,371 |
| Oct 28, 2025 | 640.00 | 655.00 | 628.00 | 653.00 | 647.80 | 1.71% | 773,780 |
| Oct 27, 2025 | 665.00 | 665.00 | 642.00 | 642.00 | 636.89 | -1.98% | 351,400 |
| Oct 24, 2025 | 668.00 | 668.00 | 649.13 | 655.00 | 649.79 | -1.36% | 527,352 |
| Oct 23, 2025 | 642.00 | 667.38 | 639.18 | 664.00 | 658.71 | 3.75% | 473,720 |
| Oct 22, 2025 | 657.00 | 665.24 | 633.00 | 640.00 | 634.91 | -2.59% | 698,141 |
| Oct 21, 2025 | 667.00 | 685.00 | 645.00 | 657.00 | 651.77 | -2.52% | 769,438 |
| Oct 20, 2025 | 680.00 | 683.00 | 668.00 | 674.00 | 668.64 | 1.05% | 370,309 |
| Oct 17, 2025 | 683.00 | 692.00 | 665.50 | 667.00 | 661.69 | -4.17% | 781,452 |
| Oct 16, 2025 | 698.00 | 698.00 | 685.00 | 696.00 | 690.46 | 0.29% | 588,123 |