Blackrock Energy and Resources Income Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 108.60 | 109.60 | 105.80 | 108.70 | 98.176 | 404,703 |
| 2024-03-11 | 107.80 | 109.80 | 105.60 | 107.80 | 97.363 | 151,461 |
| 2024-03-08 | 107.40 | 109.80 | 107.09 | 107.50 | 97.092 | 164,574 |
| 2024-03-07 | 107.00 | 109.80 | 105.98 | 107.20 | 96.821 | 337,953 |
| 2024-03-06 | 106.00 | 107.60 | 104.51 | 106.40 | 96.099 | 275,400 |
| 2024-03-05 | 106.00 | 109.60 | 104.17 | 106.00 | 95.737 | 2,343,487 |
| 2024-03-04 | 106.00 | 107.00 | 104.08 | 107.00 | 96.641 | 869,174 |
| 2024-03-01 | 105.00 | 109.20 | 104.60 | 106.80 | 96.460 | 686,997 |
| 2024-02-29 | 105.40 | 107.00 | 104.05 | 105.00 | 94.834 | 265,034 |
| 2024-02-28 | 105.00 | 105.60 | 104.40 | 105.60 | 95.376 | 470,501 |
| 2024-02-27 | 105.00 | 107.80 | 104.80 | 105.00 | 94.834 | 1,019,689 |
| 2024-02-26 | 106.60 | 110.00 | 104.60 | 104.80 | 94.654 | 662,329 |
| 2024-02-23 | 105.00 | 109.00 | 104.20 | 107.80 | 97.363 | 1,385,803 |
| 2024-02-22 | 105.80 | 110.00 | 105.60 | 105.80 | 95.557 | 308,361 |
| 2024-02-21 | 105.20 | 106.20 | 104.00 | 105.60 | 95.376 | 201,435 |
| 2024-02-20 | 108.00 | 108.40 | 104.80 | 104.80 | 94.654 | 192,997 |
| 2024-02-19 | 108.00 | 109.80 | 105.20 | 106.90 | 96.550 | 185,671 |
| 2024-02-16 | 104.20 | 108.60 | 104.20 | 108.40 | 97.905 | 1,224,824 |
| 2024-02-15 | 105.60 | 106.80 | 104.02 | 106.80 | 96.460 | 618,838 |
| 2024-02-14 | 106.00 | 106.60 | 104.79 | 105.00 | 94.834 | 287,776 |
| 2024-02-13 | 105.80 | 107.20 | 105.00 | 106.20 | 95.918 | 274,757 |
| 2024-02-12 | 105.60 | 109.20 | 105.20 | 108.20 | 97.724 | 1,002,515 |
| 2024-02-09 | 106.60 | 109.00 | 105.80 | 106.80 | 96.460 | 266,083 |
| 2024-02-08 | 106.00 | 108.40 | 106.00 | 106.00 | 95.737 | 253,144 |
| 2024-02-07 | 108.20 | 108.40 | 105.80 | 106.20 | 95.918 | 202,384 |
| 2024-02-06 | 108.00 | 108.20 | 106.00 | 107.00 | 96.641 | 563,631 |
| 2024-02-05 | 106.00 | 111.00 | 105.80 | 105.80 | 95.557 | 426,876 |
| 2024-02-02 | 110.00 | 111.40 | 107.80 | 108.20 | 97.724 | 146,655 |
| 2024-02-01 | 109.80 | 110.00 | 107.00 | 109.40 | 98.808 | 126,117 |
| 2024-01-31 | 108.80 | 110.00 | 108.00 | 109.20 | 98.628 | 593,992 |
| 2024-01-30 | 107.20 | 110.00 | 107.20 | 110.00 | 99.350 | 487,719 |
| 2024-01-29 | 109.00 | 113.00 | 106.20 | 107.60 | 97.182 | 289,769 |
| 2024-01-26 | 108.00 | 108.20 | 106.60 | 108.00 | 97.544 | 387,884 |
| 2024-01-25 | 106.80 | 108.00 | 106.20 | 107.40 | 97.002 | 69,546 |
| 2024-01-24 | 105.20 | 107.60 | 105.20 | 107.10 | 96.731 | 342,015 |
| 2024-01-23 | 105.00 | 107.60 | 104.80 | 106.20 | 95.918 | 603,075 |
| 2024-01-22 | 106.20 | 109.00 | 104.28 | 107.00 | 96.641 | 843,702 |
| 2024-01-19 | 106.20 | 110.60 | 106.20 | 106.20 | 95.918 | 206,864 |
| 2024-01-18 | 107.40 | 109.80 | 106.00 | 106.00 | 95.737 | 164,210 |
| 2024-01-17 | 108.80 | 110.40 | 107.40 | 109.20 | 98.628 | 356,924 |
| 2024-01-16 | 111.00 | 111.80 | 109.00 | 109.00 | 98.447 | 242,239 |
| 2024-01-15 | 111.00 | 111.80 | 109.00 | 110.60 | 99.892 | 290,272 |
| 2024-01-12 | 111.00 | 111.80 | 108.80 | 108.80 | 98.266 | 775,826 |
| 2024-01-11 | 111.00 | 112.00 | 109.76 | 109.80 | 99.169 | 1,430,098 |
| 2024-01-10 | 112.00 | 113.00 | 110.60 | 110.60 | 99.892 | 221,987 |
| 2024-01-09 | 115.00 | 115.00 | 111.80 | 112.40 | 101.52 | 161,704 |
| 2024-01-08 | 113.60 | 115.60 | 111.56 | 112.40 | 101.52 | 202,418 |
| 2024-01-05 | 113.20 | 117.80 | 112.33 | 112.60 | 101.70 | 151,060 |
| 2024-01-04 | 116.00 | 117.80 | 113.00 | 113.70 | 102.69 | 176,078 |
| 2024-01-03 | 114.80 | 117.00 | 111.80 | 114.50 | 103.41 | 211,000 |
| 2024-01-02 | 116.20 | 117.00 | 114.60 | 115.80 | 104.59 | 401,791 |
| 2023-12-29 | 116.00 | 116.80 | 113.00 | 114.80 | 103.69 | 100,237 |
| 2023-12-28 | 114.80 | 116.60 | 111.71 | 116.60 | 105.31 | 656,642 |
| 2023-12-27 | 115.00 | 116.40 | 114.20 | 114.40 | 103.32 | 531,339 |
| 2023-12-22 | 112.20 | 114.80 | 110.80 | 114.40 | 103.32 | 184,811 |
| 2023-12-21 | 111.40 | 113.80 | 110.72 | 112.40 | 101.52 | 218,508 |
| 2023-12-20 | 112.80 | 115.00 | 111.72 | 114.00 | 102.96 | 175,319 |
| 2023-12-19 | 113.20 | 114.00 | 109.20 | 113.00 | 102.06 | 169,785 |
| 2023-12-18 | 112.80 | 114.00 | 110.00 | 111.60 | 100.80 | 396,241 |
| 2023-12-15 | 111.80 | 113.40 | 109.20 | 112.20 | 101.34 | 337,784 |
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.