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
2023-09-21	116.40	119.40	115.20	117.80	104.30	192,842
2023-09-20	117.60	120.80	115.80	119.60	105.89	179,098
2023-09-19	118.00	120.80	118.00	119.40	105.71	152,055
2023-09-18	118.40	120.80	116.20	120.00	106.24	236,914
2023-09-15	117.80	121.00	114.60	120.00	106.24	607,867
2023-09-14	118.00	119.40	113.80	119.00	105.36	627,348
2023-09-13	115.20	119.80	115.20	115.20	101.99	102,155
2023-09-12	118.60	118.60	115.40	116.60	103.23	234,235
2023-09-11	115.40	118.80	113.68	116.30	102.97	396,190
2023-09-08	114.00	117.31	114.00	117.00	103.59	586,862
2023-09-07	117.40	118.00	113.20	114.60	101.46	60,012
2023-09-06	117.60	117.60	114.95	116.50	103.14	107,444
2023-09-05	116.00	118.80	112.20	118.80	105.18	467,145
2023-09-04	115.40	118.00	112.20	118.00	104.47	761,840
2023-09-01	116.80	117.00	113.40	114.60	101.46	199,617
2023-08-31	114.00	117.00	113.71	115.40	102.17	207,842
2023-08-30	114.60	116.40	111.20	116.40	103.06	608,987
2023-08-29	111.20	114.80	111.20	114.20	101.11	399,427
2023-08-25	111.63	114.80	111.20	111.90	99.072	70,036
2023-08-24	113.20	115.00	111.00	111.00	98.275	323,928
2023-08-23	114.60	115.00	109.40	112.40	99.515	299,053
2023-08-22	113.00	114.00	108.00	113.20	100.22	446,903
2023-08-21	110.00	114.80	108.20	109.80	97.213	305,070
2023-08-18	112.60	114.80	110.20	110.20	97.567	181,391
2023-08-17	116.00	117.00	113.20	113.80	100.75	117,737
2023-08-16	114.00	116.80	113.20	113.80	100.75	137,799
2023-08-15	116.80	117.80	114.00	114.00	100.93	141,210
2023-08-14	116.40	116.80	115.44	115.50	102.26	238,858
2023-08-11	117.00	117.27	115.95	116.50	103.14	91,425
2023-08-10	117.00	117.80	116.00	116.00	102.70	105,594
2023-08-09	116.00	118.60	116.00	116.80	103.41	163,392
2023-08-08	118.60	118.60	115.17	115.40	102.17	120,045
2023-08-07	117.80	119.00	115.20	118.60	105.00	205,310
2023-08-04	117.20	119.60	115.84	117.40	103.94	168,942
2023-08-03	116.40	118.40	116.03	117.50	104.03	117,152
2023-08-02	118.40	120.00	117.00	117.00	103.59	369,854
2023-08-01	118.20	120.00	118.10	119.80	106.07	364,073
2023-07-31	119.80	121.00	116.50	119.20	105.54	276,310
2023-07-28	119.80	119.80	115.20	119.80	106.07	162,233
2023-07-27	119.60	119.80	115.52	119.80	106.07	335,212
2023-07-26	119.00	119.60	117.00	118.70	105.09	335,533
2023-07-25	118.40	119.40	117.84	119.20	105.54	234,967
2023-07-24	118.60	118.80	116.70	118.00	104.47	95,360
2023-07-21	116.60	118.80	116.10	117.00	103.59	156,484
2023-07-20	117.60	119.00	114.00	116.60	103.23	130,702
2023-07-19	118.00	118.40	114.00	116.30	102.97	286,503
2023-07-18	115.00	117.80	113.50	117.40	103.94	226,749
2023-07-17	114.40	117.00	112.20	114.00	100.93	266,229
2023-07-14	116.00	117.80	114.00	116.00	102.70	193,906
2023-07-13	114.80	117.00	111.63	117.00	103.59	251,999
2023-07-12	115.60	116.00	111.00	116.00	102.70	173,475
2023-07-11	114.40	114.80	111.58	113.80	100.75	151,153
2023-07-10	111.20	117.00	110.00	112.00	99.161	305,805
2023-07-07	111.00	118.00	110.21	111.40	98.629	131,374
2023-07-06	116.40	117.20	110.20	112.40	99.515	244,122
2023-07-05	115.80	116.40	112.20	115.00	101.82	529,025
2023-07-04	116.60	117.80	112.83	116.00	102.70	226,892
2023-07-03	113.00	117.60	111.91	116.80	103.41	331,911
2023-06-30	111.80	117.80	110.40	114.00	100.93	416,094
2023-06-29	111.60	117.00	110.85	113.00	100.05	183,637

← NewerPage 14 of 22 · 1,262 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.