Blackrock Energy and Resources Income Trust PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	109.00	113.40	108.11	110.80	100.07	362,033
2023-12-13	112.00	112.80	107.60	108.40	96.889	549,763
2023-12-12	111.20	112.80	109.14	110.00	98.319	189,307
2023-12-11	110.60	112.40	109.16	110.60	98.855	775,787
2023-12-08	110.00	112.20	108.65	109.50	97.872	417,156
2023-12-07	110.60	112.40	108.00	108.60	97.068	181,837
2023-12-06	109.20	112.80	108.40	111.00	99.213	602,156
2023-12-05	110.00	112.40	108.00	108.00	96.531	133,683
2023-12-04	111.40	112.80	109.20	110.80	99.034	787,803
2023-12-01	107.00	112.40	106.60	107.60	96.174	297,798
2023-11-30	107.60	111.00	107.40	110.40	98.676	463,495
2023-11-29	109.20	111.00	106.60	108.20	96.710	149,463
2023-11-28	109.40	112.40	107.80	108.40	96.889	171,868
2023-11-27	110.80	112.60	107.40	109.60	97.961	644,750
2023-11-24	110.60	112.80	107.00	107.00	95.638	447,399
2023-11-23	108.60	111.20	107.40	108.00	96.531	133,016
2023-11-22	109.60	112.80	108.20	108.20	96.710	290,799
2023-11-21	112.00	112.80	108.93	111.00	99.213	192,426
2023-11-20	111.00	112.60	109.40	111.00	99.213	374,224
2023-11-17	111.00	112.40	109.19	110.20	98.498	157,928
2023-11-16	109.20	112.40	109.00	109.20	97.604	201,388
2023-11-15	110.00	112.80	109.40	110.20	98.498	194,785
2023-11-14	108.00	111.60	108.00	110.80	99.034	219,632
2023-11-13	108.00	109.80	107.78	108.00	96.531	227,641
2023-11-10	111.00	113.20	108.20	108.20	96.710	89,497
2023-11-09	109.60	114.40	108.40	108.40	96.889	130,850
2023-11-08	110.20	115.00	109.60	110.20	98.498	56,966
2023-11-07	109.60	113.40	109.58	109.60	97.961	124,901
2023-11-06	111.60	112.80	109.60	111.60	99.749	166,238
2023-11-03	109.20	113.80	109.20	110.20	98.498	84,607
2023-11-02	108.20	113.80	108.20	112.50	100.55	146,126
2023-11-01	108.40	111.19	108.20	109.20	97.604	157,128
2023-10-31	111.80	113.80	108.60	108.60	97.068	246,851
2023-10-30	113.72	113.72	108.00	108.70	97.157	167,196
2023-10-27	108.40	110.80	108.40	108.40	96.889	237,885
2023-10-26	109.60	110.40	108.20	108.40	96.889	105,090
2023-10-25	109.20	110.80	108.00	110.00	98.319	678,605
2023-10-24	109.20	110.80	108.11	110.80	99.034	737,676
2023-10-23	109.20	114.00	109.00	109.90	98.230	208,248
2023-10-20	113.00	116.00	109.80	109.80	98.140	225,490
2023-10-19	113.64	116.00	112.20	115.40	103.15	78,423
2023-10-18	115.20	115.40	112.80	115.40	103.15	713,121
2023-10-17	114.80	116.00	112.60	115.00	102.79	618,092
2023-10-16	112.20	115.00	112.00	115.00	102.79	681,019
2023-10-13	112.60	115.00	111.60	112.00	100.11	547,325
2023-10-12	113.20	114.60	112.41	114.40	102.25	400,913
2023-10-11	115.00	115.00	111.40	112.40	100.46	127,390
2023-10-10	112.00	115.00	110.82	115.00	102.79	722,401
2023-10-09	110.00	114.40	109.20	110.60	98.855	254,663
2023-10-06	112.40	113.60	109.40	109.60	97.961	287,593
2023-10-05	112.00	114.80	109.33	109.80	98.140	244,224
2023-10-04	113.20	116.00	112.00	112.00	100.11	264,667
2023-10-03	115.40	118.20	115.36	115.40	103.15	202,576
2023-10-02	116.80	118.20	115.00	115.40	103.15	124,218
2023-09-29	118.00	118.40	115.60	116.20	103.86	150,685
2023-09-28	118.00	118.00	116.08	116.70	104.31	115,037
2023-09-27	116.40	118.40	114.20	116.40	103.06	226,107
2023-09-26	116.00	118.40	115.80	117.20	103.76	102,205
2023-09-25	116.40	118.40	114.20	118.40	104.83	103,564
2023-09-22	118.00	119.60	114.20	116.80	103.41	288,578

← NewerPage 13 of 22 · 1,267 trading daysOlder →

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.