BlackRock World Mining Trust plc (LON:BRWM)
London · Delayed Price · Currency is GBP · Price in GBX 874.00
+28.00 (3.31%)
Jul 21, 2026, 4:47 PM GMT
LON:BRWM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 841.00 | 873.00 | 841.00 | 873.00 | - | 3.19% | 557,259 |
| Jul 20, 2026 | 840.00 | 857.00 | 831.65 | 846.00 | 846.00 | 0.48% | 236,789 |
| Jul 17, 2026 | 840.00 | 849.00 | 819.29 | 842.00 | 842.00 | -1.29% | 355,990 |
| Jul 16, 2026 | 867.00 | 870.00 | 844.00 | 853.00 | 853.00 | -1.27% | 369,896 |
| Jul 15, 2026 | 897.00 | 900.00 | 862.75 | 864.00 | 864.00 | -3.57% | 379,453 |
| Jul 14, 2026 | 884.00 | 902.00 | 871.00 | 896.00 | 896.00 | 2.40% | 383,922 |
| Jul 13, 2026 | 880.00 | 889.00 | 870.00 | 875.00 | 875.00 | -1.24% | 201,551 |
| Jul 10, 2026 | 877.00 | 896.00 | 877.00 | 886.00 | 886.00 | 0.91% | 380,479 |
| Jul 9, 2026 | 879.00 | 889.00 | 858.00 | 878.00 | 878.00 | 1.74% | 1,567,566 |
| Jul 8, 2026 | 894.00 | 898.00 | 857.00 | 863.00 | 863.00 | -3.47% | 525,363 |
| Jul 7, 2026 | 923.00 | 923.00 | 891.00 | 894.00 | 894.00 | -2.93% | 231,507 |
| Jul 6, 2026 | 930.00 | 934.00 | 914.00 | 921.00 | 921.00 | -0.86% | 231,411 |
| Jul 3, 2026 | 918.00 | 929.00 | 911.50 | 929.00 | 929.00 | 2.20% | 196,307 |
| Jul 2, 2026 | 900.00 | 919.19 | 892.00 | 909.00 | 909.00 | -0.44% | 311,100 |
| Jul 1, 2026 | 901.00 | 915.00 | 896.00 | 913.00 | 913.00 | 1.33% | 365,931 |
| Jun 30, 2026 | 896.00 | 914.00 | 896.00 | 901.00 | 901.00 | 0.67% | 278,184 |
| Jun 29, 2026 | 928.00 | 928.00 | 895.00 | 895.00 | 895.00 | -2.82% | 306,176 |
| Jun 26, 2026 | 926.00 | 928.00 | 904.00 | 921.00 | 921.00 | 0.55% | 332,979 |
| Jun 25, 2026 | 912.00 | 937.00 | 900.00 | 916.00 | 916.00 | 0.11% | 672,080 |
| Jun 24, 2026 | 935.00 | 945.00 | 900.00 | 915.00 | 915.00 | -2.24% | 447,253 |
| Jun 23, 2026 | 950.00 | 964.00 | 916.59 | 936.00 | 936.00 | -3.21% | 425,983 |
| Jun 22, 2026 | 978.00 | 980.00 | 962.00 | 967.00 | 967.00 | -0.31% | 219,702 |
| Jun 19, 2026 | 1,008.00 | 1,008.00 | 964.30 | 970.00 | 970.00 | -1.92% | 409,274 |
| Jun 18, 2026 | 1,030.00 | 1,034.00 | 989.00 | 989.00 | 989.00 | -3.84% | 631,117 |
| Jun 17, 2026 | 1,020.00 | 1,040.00 | 1,011.03 | 1,034.00 | 1,028.50 | 1.37% | 412,720 |
| Jun 16, 2026 | 1,016.00 | 1,040.00 | 1,014.00 | 1,020.00 | 1,014.57 | - | 508,760 |
| Jun 15, 2026 | 1,010.00 | 1,028.00 | 990.20 | 1,020.00 | 1,014.57 | 4.51% | 747,772 |
| Jun 12, 2026 | 949.00 | 983.00 | 939.00 | 976.00 | 970.81 | 5.06% | 325,389 |
| Jun 11, 2026 | 910.00 | 934.00 | 900.00 | 929.00 | 924.06 | 2.09% | 468,344 |
| Jun 10, 2026 | 937.00 | 939.00 | 901.00 | 910.00 | 905.16 | -1.30% | 402,238 |
| Jun 9, 2026 | 960.00 | 967.00 | 922.00 | 922.00 | 917.10 | -3.96% | 210,536 |
| Jun 8, 2026 | 961.00 | 967.00 | 935.08 | 960.00 | 954.89 | - | 261,498 |
| Jun 5, 2026 | 1,010.00 | 1,028.00 | 960.00 | 960.00 | 954.89 | -5.88% | 504,921 |
| Jun 4, 2026 | 1,006.00 | 1,030.00 | 991.00 | 1,020.00 | 1,014.57 | 0.39% | 284,162 |
| Jun 3, 2026 | 1,028.00 | 1,040.00 | 1,004.00 | 1,016.00 | 1,010.60 | -2.12% | 240,047 |
| Jun 2, 2026 | 999.00 | 1,038.00 | 990.00 | 1,038.00 | 1,032.48 | 4.53% | 476,187 |
| Jun 1, 2026 | 1,008.00 | 1,016.00 | 978.31 | 993.00 | 987.72 | -1.10% | 354,237 |
| May 29, 2026 | 1,000.00 | 1,020.00 | 995.00 | 1,004.00 | 998.66 | 1.21% | 322,683 |
| May 28, 2026 | 981.00 | 996.00 | 967.00 | 992.00 | 986.72 | 0.61% | 264,253 |
| May 27, 2026 | 999.00 | 1,012.00 | 977.00 | 986.00 | 980.76 | -0.80% | 448,920 |
| May 26, 2026 | 970.00 | 1,010.00 | 959.00 | 994.00 | 988.71 | 3.33% | 283,013 |
| May 22, 2026 | 970.00 | 976.56 | 945.00 | 962.00 | 956.88 | - | 306,428 |
| May 21, 2026 | 965.00 | 965.00 | 947.00 | 962.00 | 956.88 | 0.31% | 223,363 |
| May 20, 2026 | 926.00 | 964.00 | 926.00 | 959.00 | 953.90 | 2.90% | 240,841 |
| May 19, 2026 | 967.00 | 967.00 | 932.00 | 932.00 | 927.04 | -2.61% | 379,139 |
| May 18, 2026 | 975.00 | 988.00 | 952.51 | 957.00 | 951.91 | -2.55% | 536,102 |
| May 15, 2026 | 1,014.00 | 1,028.00 | 969.00 | 982.00 | 976.78 | -4.47% | 298,180 |
| May 14, 2026 | 1,034.00 | 1,060.00 | 1,024.00 | 1,028.00 | 1,022.53 | -1.72% | 767,253 |
| May 13, 2026 | 1,016.00 | 1,052.00 | 1,002.00 | 1,046.00 | 1,040.44 | 4.91% | 743,484 |
| May 12, 2026 | 1,024.00 | 1,034.00 | 992.00 | 997.00 | 991.70 | -2.45% | 350,336 |