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
2023-06-28	111.60	117.40	111.06	111.60	98.806	527,102
2023-06-27	111.40	112.00	110.79	112.00	99.161	319,766
2023-06-26	111.60	117.40	110.00	110.60	97.921	376,618
2023-06-23	112.20	118.40	110.00	110.40	97.744	692,800
2023-06-22	115.80	118.80	112.35	112.60	99.692	118,571
2023-06-21	116.00	118.00	112.20	113.00	100.05	447,511
2023-06-20	114.00	118.80	112.60	114.20	101.11	283,705
2023-06-19	118.00	118.00	113.55	113.80	100.75	186,809
2023-06-16	115.00	118.20	113.56	114.00	100.93	452,760
2023-06-15	116.20	118.40	114.60	115.20	101.99	288,674
2023-06-14	118.00	119.40	112.60	116.60	102.26	364,870
2023-06-13	116.20	118.00	115.07	117.20	102.79	273,507
2023-06-12	112.20	117.00	112.20	116.10	101.82	479,766
2023-06-09	116.00	117.40	115.09	115.70	101.47	159,871
2023-06-08	117.00	117.00	112.40	116.80	102.43	190,952
2023-06-07	116.80	117.29	112.95	117.20	102.79	200,990
2023-06-06	116.00	116.60	111.80	115.60	101.38	376,635
2023-06-05	116.40	116.40	111.58	115.20	101.03	373,895
2023-06-02	110.00	115.60	109.35	115.00	100.86	315,443
2023-06-01	113.60	113.80	108.80	112.20	98.400	629,461
2023-05-31	112.80	113.00	109.93	111.60	97.874	1,014,450
2023-05-30	114.80	119.80	113.20	116.00	101.73	220,530
2023-05-26	117.80	121.40	114.35	115.00	100.86	254,762
2023-05-25	120.80	121.60	116.20	117.40	102.96	245,250
2023-05-24	117.00	121.60	115.20	119.20	104.54	115,333
2023-05-23	120.60	120.60	116.05	119.70	104.98	132,448
2023-05-22	119.00	120.00	115.80	119.40	104.71	379,884
2023-05-19	118.00	120.00	115.20	119.60	104.89	466,079
2023-05-18	116.80	120.99	116.80	117.60	103.14	269,249
2023-05-17	115.50	120.00	115.20	118.80	104.19	207,904
2023-05-16	116.60	119.60	116.21	119.40	104.71	943,794
2023-05-15	116.00	117.40	115.20	117.20	102.79	318,355
2023-05-12	114.60	117.50	113.00	117.00	102.61	429,120
2023-05-11	116.20	118.80	113.68	116.00	101.73	615,098
2023-05-10	119.00	121.80	115.60	115.60	101.38	747,611
2023-05-09	120.00	121.80	116.60	117.20	102.79	827,851
2023-05-05	119.60	124.80	117.10	118.60	104.01	291,247
2023-05-04	120.00	124.40	116.20	118.00	103.49	692,560
2023-05-03	124.20	127.20	118.81	120.10	105.33	507,947
2023-05-02	127.00	127.00	121.50	121.50	106.56	280,009
2023-04-28	125.60	128.80	122.00	127.00	111.38	323,226
2023-04-27	123.20	128.80	123.20	123.20	108.05	234,469
2023-04-26	127.40	128.80	125.99	126.20	110.68	127,757
2023-04-25	125.60	127.00	124.60	126.20	110.68	166,957
2023-04-24	127.60	128.80	124.32	128.00	112.26	371,546
2023-04-21	130.00	130.80	128.00	128.80	112.96	437,178
2023-04-20	133.00	135.00	128.95	131.10	114.98	375,356
2023-04-19	134.60	135.20	133.00	133.00	116.64	638,063
2023-04-18	134.00	136.20	133.00	133.60	117.17	736,409
2023-04-17	132.00	136.17	131.40	135.10	118.48	203,089
2023-04-14	133.60	134.80	131.40	132.00	115.77	426,868
2023-04-13	133.00	135.00	131.20	135.00	118.40	236,146
2023-04-12	134.60	135.00	131.45	133.20	116.82	196,004
2023-04-11	131.60	134.80	130.20	133.00	116.64	493,094
2023-04-06	130.20	132.60	128.20	131.00	114.89	419,350
2023-04-05	129.00	132.80	128.60	132.20	115.94	398,734
2023-04-04	130.00	132.60	127.60	129.90	113.92	312,050
2023-04-03	130.60	133.00	127.60	130.80	114.71	447,242
2023-03-31	127.00	130.00	126.50	130.00	114.01	408,141
2023-03-30	124.00	130.00	123.44	130.00	114.01	569,398

← NewerPage 15 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.