Blackrock Energy and Resources Income Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 115.50 | 115.50 | 113.00 | 113.00 | 104.09 | 392,629 |
| 2024-09-02 | 115.00 | 116.00 | 114.00 | 115.00 | 105.93 | 252,150 |
| 2024-08-30 | 116.00 | 117.00 | 114.00 | 116.00 | 106.85 | 259,424 |
| 2024-08-29 | 114.00 | 116.50 | 114.00 | 115.00 | 105.93 | 167,655 |
| 2024-08-28 | 115.00 | 115.50 | 112.64 | 114.50 | 105.47 | 637,575 |
| 2024-08-27 | 116.00 | 118.00 | 112.00 | 114.50 | 105.47 | 310,154 |
| 2024-08-23 | 111.00 | 115.00 | 111.00 | 113.50 | 104.55 | 350,830 |
| 2024-08-22 | 114.50 | 118.50 | 112.31 | 114.50 | 105.47 | 370,267 |
| 2024-08-21 | 115.00 | 118.08 | 111.50 | 114.50 | 105.47 | 170,285 |
| 2024-08-20 | 118.00 | 118.50 | 112.00 | 115.00 | 105.93 | 673,950 |
| 2024-08-19 | 115.00 | 117.50 | 111.50 | 117.00 | 107.77 | 419,021 |
| 2024-08-16 | 116.00 | 116.50 | 112.00 | 115.50 | 106.39 | 215,517 |
| 2024-08-15 | 115.50 | 118.50 | 112.50 | 116.00 | 106.85 | 196,300 |
| 2024-08-14 | 115.00 | 115.50 | 112.50 | 113.75 | 104.78 | 65,357 |
| 2024-08-13 | 116.00 | 116.00 | 113.00 | 114.75 | 105.70 | 180,427 |
| 2024-08-12 | 114.00 | 116.50 | 111.50 | 115.50 | 106.39 | 185,008 |
| 2024-08-09 | 113.00 | 116.50 | 111.13 | 113.00 | 104.09 | 59,805 |
| 2024-08-08 | 111.00 | 116.00 | 110.50 | 113.50 | 104.55 | 71,379 |
| 2024-08-07 | 114.00 | 116.00 | 111.50 | 113.00 | 104.09 | 42,055 |
| 2024-08-06 | 111.00 | 116.50 | 110.50 | 113.25 | 104.32 | 714,468 |
| 2024-08-05 | 112.00 | 116.50 | 110.31 | 110.50 | 101.79 | 250,689 |
| 2024-08-02 | 120.00 | 120.00 | 114.00 | 115.50 | 106.39 | 101,943 |
| 2024-08-01 | 117.00 | 120.00 | 117.00 | 117.50 | 108.23 | 121,298 |
| 2024-07-31 | 117.50 | 120.00 | 115.86 | 120.00 | 110.54 | 386,737 |
| 2024-07-30 | 114.50 | 117.50 | 114.50 | 115.50 | 106.39 | 137,337 |
| 2024-07-29 | 116.00 | 117.36 | 114.00 | 117.00 | 107.77 | 392,403 |
| 2024-07-26 | 114.00 | 117.50 | 113.50 | 116.50 | 107.31 | 233,009 |
| 2024-07-25 | 114.00 | 117.50 | 113.50 | 116.00 | 106.85 | 815,325 |
| 2024-07-24 | 114.50 | 118.50 | 114.50 | 115.50 | 106.39 | 33,118 |
| 2024-07-23 | 115.00 | 119.00 | 115.00 | 116.50 | 107.31 | 173,795 |
| 2024-07-22 | 116.00 | 118.50 | 115.49 | 116.00 | 106.85 | 157,162 |
| 2024-07-19 | 119.50 | 120.00 | 116.50 | 117.00 | 107.77 | 44,046 |
| 2024-07-18 | 117.00 | 119.50 | 116.50 | 118.25 | 108.92 | 69,138 |
| 2024-07-17 | 118.50 | 119.50 | 117.50 | 119.50 | 110.08 | 353,254 |
| 2024-07-16 | 118.00 | 119.00 | 116.60 | 119.00 | 109.62 | 196,645 |
| 2024-07-15 | 117.00 | 119.50 | 116.50 | 118.50 | 109.15 | 602,660 |
| 2024-07-12 | 118.00 | 118.75 | 117.00 | 118.75 | 109.39 | 245,129 |
| 2024-07-11 | 119.00 | 120.00 | 116.50 | 119.00 | 109.62 | 151,548 |
| 2024-07-10 | 116.50 | 119.50 | 116.50 | 118.00 | 108.69 | 110,225 |
| 2024-07-09 | 119.00 | 120.00 | 116.50 | 118.00 | 108.69 | 92,666 |
| 2024-07-08 | 116.50 | 120.00 | 116.50 | 116.50 | 107.31 | 171,937 |
| 2024-07-05 | 119.85 | 120.00 | 117.93 | 118.50 | 109.15 | 100,795 |
| 2024-07-04 | 119.00 | 120.00 | 117.00 | 120.00 | 110.54 | 206,038 |
| 2024-07-03 | 118.91 | 119.00 | 116.50 | 118.75 | 109.39 | 167,051 |
| 2024-07-02 | 119.00 | 119.00 | 116.50 | 116.50 | 107.31 | 121,359 |
| 2024-07-01 | 118.50 | 119.00 | 116.50 | 119.00 | 109.62 | 176,123 |
| 2024-06-28 | 117.00 | 118.50 | 117.00 | 117.00 | 107.77 | 86,841 |
| 2024-06-27 | 117.50 | 118.00 | 116.00 | 118.00 | 108.69 | 284,253 |
| 2024-06-26 | 117.00 | 117.50 | 116.00 | 117.00 | 107.77 | 153,019 |
| 2024-06-25 | 118.00 | 119.00 | 115.50 | 118.50 | 109.15 | 311,529 |
| 2024-06-24 | 116.50 | 118.50 | 115.50 | 118.50 | 109.15 | 322,596 |
| 2024-06-21 | 118.00 | 119.00 | 115.50 | 116.50 | 107.31 | 85,829 |
| 2024-06-20 | 114.50 | 118.50 | 114.50 | 118.50 | 109.15 | 125,013 |
| 2024-06-19 | 115.00 | 117.00 | 114.00 | 117.00 | 107.77 | 374,539 |
| 2024-06-18 | 114.50 | 115.67 | 114.00 | 115.50 | 106.39 | 92,809 |
| 2024-06-17 | 115.50 | 116.78 | 112.00 | 116.00 | 106.85 | 696,485 |
| 2024-06-14 | 115.50 | 118.00 | 115.45 | 115.75 | 106.62 | 53,701 |
| 2024-06-13 | 116.00 | 118.00 | 115.50 | 117.50 | 108.23 | 381,317 |
| 2024-06-12 | 118.00 | 119.50 | 117.00 | 117.00 | 106.74 | 387,716 |
| 2024-06-11 | 119.00 | 121.00 | 117.31 | 119.00 | 108.56 | 241,613 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0165 GBP |
| 2026-06-18 | 0.0165 GBP |
| 2026-04-02 | 0.0165 GBP |
| 2025-12-04 | 0.0125 GBP |
| 2025-09-25 | 0.0125 GBP |
| 2025-06-12 | 0.0113 GBP |
| 2025-03-27 | 0.0113 GBP |
| 2024-12-05 | 0.0113 GBP |
| 2024-09-26 | 0.0113 GBP |
| 2024-06-13 | 0.0113 GBP |
| 2024-03-28 | 0.0113 GBP |
| 2023-12-14 | 0.0113 GBP |
| 2023-09-28 | 0.0110 GBP |
| 2023-06-15 | 0.0110 GBP |
| 2023-03-23 | 0.0110 GBP |
| 2022-12-15 | 0.0110 GBP |
| 2022-09-22 | 0.0110 GBP |
| 2022-06-16 | 0.0110 GBP |
| 2022-03-24 | 0.0110 GBP |
| 2021-12-16 | 0.0110 GBP |
| 2021-09-23 | 0.0100 GBP |
| 2021-06-17 | 0.0100 GBP |
| 2021-03-25 | 0.0100 GBP |
| 2020-12-17 | 0.0100 GBP |
| 2020-09-24 | 0.0100 GBP |
| 2020-06-18 | 0.0100 GBP |
| 2020-03-26 | 0.0100 GBP |
| 2019-12-19 | 0.0100 GBP |
| 2019-09-26 | 0.0100 GBP |
| 2019-06-20 | 0.0100 GBP |
| 2019-03-21 | 0.0100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.