BlackRock World Mining Trust plc (LON:BRWM)
London · Delayed Price · Currency is GBP · Price in GBX 989.00
+5.00 (0.51%)
May 8, 2026, 5:15 PM GMT
LON:BRWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 992.00 | 1,000.00 | 974.00 | 989.00 | 989.00 | 0.51% | 413,240 |
| May 7, 2026 | 973.00 | 996.00 | 973.00 | 984.00 | 984.00 | 1.65% | 335,504 |
| May 6, 2026 | 951.00 | 981.00 | 935.00 | 968.00 | 968.00 | 3.20% | 395,718 |
| May 5, 2026 | 926.00 | 949.00 | 920.00 | 938.00 | 938.00 | 0.21% | 319,768 |
| May 1, 2026 | 930.00 | 947.00 | 910.00 | 936.00 | 936.00 | 1.19% | 694,328 |
| Apr 30, 2026 | 889.00 | 930.00 | 889.00 | 925.00 | 925.00 | 2.78% | 271,889 |
| Apr 29, 2026 | 890.00 | 920.00 | 890.00 | 900.00 | 900.00 | - | 602,705 |
| Apr 28, 2026 | 916.00 | 926.00 | 890.64 | 900.00 | 900.00 | -1.42% | 449,433 |
| Apr 27, 2026 | 940.00 | 959.00 | 910.62 | 913.00 | 913.00 | -2.56% | 425,807 |
| Apr 24, 2026 | 956.00 | 960.00 | 937.00 | 937.00 | 937.00 | -3.90% | 576,780 |
| Apr 23, 2026 | 995.00 | 995.00 | 961.00 | 975.00 | 975.00 | -1.42% | 267,835 |
| Apr 22, 2026 | 975.00 | 998.00 | 975.00 | 989.00 | 989.00 | 0.30% | 261,712 |
| Apr 21, 2026 | 988.00 | 1,002.00 | 977.00 | 986.00 | 986.00 | 0.20% | 322,158 |
| Apr 20, 2026 | 1,018.00 | 1,018.00 | 981.00 | 984.00 | 984.00 | -3.15% | 392,484 |
| Apr 17, 2026 | 992.00 | 1,018.00 | 975.00 | 1,016.00 | 1,016.00 | 2.42% | 357,629 |
| Apr 16, 2026 | 1,004.00 | 1,020.77 | 986.00 | 992.00 | 992.00 | -0.80% | 284,827 |
| Apr 15, 2026 | 1,008.00 | 1,022.00 | 997.00 | 1,000.00 | 1,000.00 | -1.38% | 407,684 |
| Apr 14, 2026 | 980.00 | 1,016.00 | 975.00 | 1,014.00 | 1,014.00 | 2.42% | 439,374 |
| Apr 13, 2026 | 997.00 | 997.00 | 966.00 | 990.00 | 990.00 | -0.20% | 313,835 |
| Apr 10, 2026 | 982.00 | 1,000.00 | 960.00 | 992.00 | 992.00 | 1.02% | 425,877 |
| Apr 9, 2026 | 970.00 | 988.48 | 956.00 | 982.00 | 982.00 | -0.51% | 422,421 |
| Apr 8, 2026 | 970.00 | 1,000.00 | 962.10 | 987.00 | 987.00 | 6.13% | 536,931 |
| Apr 7, 2026 | 930.00 | 960.00 | 921.00 | 930.00 | 930.00 | - | 429,960 |
| Apr 2, 2026 | 962.00 | 962.00 | 903.00 | 930.00 | 930.00 | -0.75% | 551,475 |
| Apr 1, 2026 | 915.00 | 940.00 | 900.00 | 937.00 | 937.00 | 6.36% | 718,230 |
| Mar 31, 2026 | 860.00 | 896.00 | 846.00 | 881.00 | 881.00 | 3.28% | 376,978 |
| Mar 30, 2026 | 850.00 | 867.00 | 848.00 | 853.00 | 853.00 | -0.12% | 527,662 |
| Mar 27, 2026 | 858.00 | 870.00 | 832.00 | 854.00 | 854.00 | -0.47% | 419,220 |
| Mar 26, 2026 | 867.00 | 872.83 | 836.00 | 858.00 | 858.00 | -2.50% | 566,318 |
| Mar 25, 2026 | 858.00 | 897.00 | 851.00 | 880.00 | 872.50 | 4.64% | 841,354 |
| Mar 24, 2026 | 834.00 | 849.00 | 807.00 | 841.00 | 833.83 | 2.56% | 706,105 |
| Mar 23, 2026 | 794.00 | 833.00 | 757.88 | 820.00 | 813.01 | - | 1,220,102 |
| Mar 20, 2026 | 823.00 | 840.40 | 811.00 | 820.00 | 813.01 | -0.36% | 828,676 |
| Mar 19, 2026 | 875.00 | 882.36 | 808.97 | 823.00 | 815.99 | -6.90% | 1,125,400 |
| Mar 18, 2026 | 939.00 | 939.00 | 880.00 | 884.00 | 876.47 | -4.12% | 363,236 |
| Mar 17, 2026 | 884.00 | 939.00 | 883.00 | 922.00 | 914.14 | 4.77% | 853,958 |
| Mar 16, 2026 | 880.00 | 911.00 | 873.96 | 880.00 | 872.50 | -0.45% | 553,820 |
| Mar 13, 2026 | 914.00 | 930.00 | 882.67 | 884.00 | 876.47 | -4.54% | 295,210 |
| Mar 12, 2026 | 948.00 | 954.00 | 915.00 | 926.00 | 918.11 | -1.91% | 432,841 |
| Mar 11, 2026 | 958.00 | 958.00 | 915.00 | 944.00 | 935.95 | -0.32% | 827,399 |
| Mar 10, 2026 | 914.00 | 954.00 | 892.00 | 947.00 | 938.93 | 6.17% | 442,676 |
| Mar 9, 2026 | 875.00 | 903.00 | 800.00 | 892.00 | 884.40 | -1.33% | 1,127,672 |
| Mar 6, 2026 | 960.00 | 960.00 | 888.81 | 904.00 | 896.30 | -3.83% | 818,145 |
| Mar 5, 2026 | 973.00 | 997.00 | 938.60 | 940.00 | 931.99 | -5.05% | 270,950 |
| Mar 4, 2026 | 960.00 | 995.00 | 952.01 | 990.00 | 981.56 | 3.02% | 578,975 |
| Mar 3, 2026 | 1,030.00 | 1,044.40 | 940.00 | 961.00 | 952.81 | -7.77% | 1,222,822 |
| Mar 2, 2026 | 1,022.00 | 1,072.87 | 1,022.00 | 1,042.00 | 1,033.12 | 1.17% | 1,043,165 |
| Feb 27, 2026 | 1,028.00 | 1,050.00 | 1,022.00 | 1,030.00 | 1,021.22 | 1.98% | 426,517 |
| Feb 26, 2026 | 1,028.00 | 1,047.00 | 992.00 | 1,010.00 | 1,001.39 | -2.88% | 413,890 |
| Feb 25, 2026 | 1,020.00 | 1,054.00 | 1,019.67 | 1,040.00 | 1,031.14 | 2.36% | 459,895 |