Blackrock Energy and Resources Income Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 117.50 | 119.84 | 116.00 | 119.50 | 109.02 | 675,235 |
| 2024-06-07 | 119.00 | 120.00 | 117.50 | 118.00 | 107.65 | 55,130 |
| 2024-06-06 | 117.50 | 120.14 | 117.50 | 118.50 | 108.11 | 170,753 |
| 2024-06-05 | 120.00 | 120.50 | 117.50 | 120.00 | 109.47 | 660,694 |
| 2024-06-04 | 121.00 | 123.00 | 119.00 | 119.00 | 108.56 | 265,347 |
| 2024-06-03 | 121.85 | 123.50 | 121.45 | 121.75 | 111.07 | 64,703 |
| 2024-05-31 | 121.50 | 123.50 | 121.50 | 121.50 | 110.84 | 103,736 |
| 2024-05-30 | 122.00 | 123.50 | 120.50 | 123.00 | 112.21 | 451,061 |
| 2024-05-29 | 122.50 | 125.00 | 121.50 | 122.00 | 111.30 | 388,667 |
| 2024-05-28 | 121.50 | 124.00 | 121.13 | 123.00 | 112.21 | 715,855 |
| 2024-05-24 | 121.50 | 123.50 | 121.00 | 122.00 | 111.30 | 172,489 |
| 2024-05-23 | 123.00 | 124.13 | 121.50 | 123.50 | 112.67 | 247,468 |
| 2024-05-22 | 123.00 | 126.50 | 123.00 | 123.50 | 112.67 | 112,603 |
| 2024-05-21 | 124.50 | 127.00 | 124.50 | 127.00 | 115.86 | 146,740 |
| 2024-05-20 | 125.50 | 126.50 | 123.80 | 125.75 | 114.72 | 248,489 |
| 2024-05-17 | 126.00 | 127.00 | 124.50 | 125.00 | 114.04 | 179,342 |
| 2024-05-16 | 125.00 | 126.50 | 124.16 | 124.50 | 113.58 | 411,391 |
| 2024-05-15 | 124.50 | 125.67 | 123.50 | 125.00 | 114.04 | 124,615 |
| 2024-05-14 | 125.50 | 126.00 | 123.78 | 125.00 | 114.04 | 283,143 |
| 2024-05-13 | 124.50 | 125.50 | 121.00 | 123.00 | 112.21 | 174,191 |
| 2024-05-10 | 123.50 | 126.00 | 123.31 | 124.50 | 113.58 | 213,792 |
| 2024-05-09 | 120.50 | 124.50 | 120.50 | 124.00 | 113.12 | 217,137 |
| 2024-05-08 | 121.50 | 124.50 | 121.18 | 122.75 | 111.98 | 139,710 |
| 2024-05-07 | 125.00 | 125.00 | 120.05 | 122.50 | 111.75 | 253,445 |
| 2024-05-03 | 121.50 | 125.50 | 119.05 | 119.50 | 109.02 | 248,695 |
| 2024-05-02 | 121.00 | 125.00 | 120.50 | 120.50 | 109.93 | 160,629 |
| 2024-05-01 | 121.50 | 124.50 | 120.50 | 121.00 | 110.39 | 243,132 |
| 2024-04-30 | 121.50 | 124.50 | 121.50 | 122.50 | 111.75 | 291,496 |
| 2024-04-29 | 122.00 | 124.00 | 120.50 | 123.00 | 112.21 | 170,780 |
| 2024-04-26 | 119.00 | 122.50 | 118.50 | 121.50 | 110.84 | 313,126 |
| 2024-04-25 | 120.50 | 120.50 | 118.50 | 118.50 | 108.11 | 232,239 |
| 2024-04-24 | 118.50 | 120.50 | 118.50 | 118.50 | 108.11 | 92,770 |
| 2024-04-23 | 119.00 | 120.00 | 116.72 | 119.00 | 108.56 | 229,994 |
| 2024-04-22 | 120.00 | 120.00 | 116.50 | 118.50 | 108.11 | 719,266 |
| 2024-04-19 | 118.00 | 119.50 | 116.00 | 117.50 | 107.19 | 203,136 |
| 2024-04-18 | 117.00 | 119.50 | 115.50 | 118.00 | 107.65 | 168,332 |
| 2024-04-17 | 117.00 | 120.00 | 115.55 | 118.00 | 107.65 | 1,166,575 |
| 2024-04-16 | 117.50 | 122.00 | 115.00 | 117.50 | 107.19 | 314,111 |
| 2024-04-15 | 120.00 | 121.40 | 118.00 | 120.00 | 109.47 | 672,302 |
| 2024-04-12 | 121.00 | 122.00 | 117.50 | 120.00 | 109.47 | 451,584 |
| 2024-04-11 | 118.50 | 122.00 | 117.50 | 118.25 | 107.88 | 275,281 |
| 2024-04-10 | 118.00 | 122.50 | 117.50 | 120.25 | 109.70 | 485,290 |
| 2024-04-09 | 119.50 | 121.00 | 117.50 | 119.50 | 109.02 | 280,857 |
| 2024-04-08 | 116.50 | 121.00 | 114.50 | 119.00 | 108.56 | 350,668 |
| 2024-04-05 | 115.00 | 119.00 | 113.50 | 116.50 | 106.28 | 216,653 |
| 2024-04-04 | 117.00 | 118.00 | 113.00 | 117.00 | 106.74 | 298,352 |
| 2024-04-03 | 114.50 | 117.00 | 110.00 | 117.00 | 106.74 | 473,241 |
| 2024-04-02 | 114.50 | 115.00 | 110.50 | 114.50 | 104.46 | 467,426 |
| 2024-03-28 | 112.80 | 115.00 | 109.20 | 113.50 | 103.54 | 284,187 |
| 2024-03-27 | 112.40 | 114.00 | 112.40 | 112.80 | 101.88 | 155,320 |
| 2024-03-26 | 109.60 | 114.60 | 109.60 | 114.60 | 103.50 | 966,510 |
| 2024-03-25 | 111.40 | 114.40 | 109.80 | 112.60 | 101.70 | 201,428 |
| 2024-03-22 | 114.00 | 114.80 | 110.60 | 114.00 | 102.96 | 169,689 |
| 2024-03-21 | 111.40 | 114.20 | 110.20 | 114.20 | 103.14 | 638,524 |
| 2024-03-20 | 108.20 | 112.80 | 108.20 | 112.80 | 101.88 | 738,219 |
| 2024-03-19 | 111.20 | 111.20 | 107.80 | 110.20 | 99.531 | 189,126 |
| 2024-03-18 | 108.20 | 111.20 | 107.60 | 111.00 | 100.25 | 1,015,264 |
| 2024-03-15 | 110.40 | 110.80 | 105.40 | 110.80 | 100.07 | 350,388 |
| 2024-03-14 | 108.60 | 110.60 | 108.10 | 109.60 | 98.989 | 283,222 |
| 2024-03-13 | 109.40 | 110.40 | 107.40 | 109.80 | 99.169 | 553,422 |
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.