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
2023-03-29	123.00	125.00	122.50	124.00	108.75	236,316
2023-03-28	122.00	125.50	121.50	125.50	110.06	349,510
2023-03-27	122.00	124.70	122.00	122.50	107.43	326,483
2023-03-24	123.00	124.00	121.00	123.00	107.87	204,867
2023-03-23	123.00	124.00	121.50	124.00	108.75	445,545
2023-03-22	124.50	126.50	123.08	125.00	108.66	178,745
2023-03-21	124.00	126.50	123.00	125.00	108.66	300,921
2023-03-20	123.50	126.00	120.78	123.00	106.92	549,191
2023-03-17	128.00	130.00	123.39	128.50	111.70	540,054
2023-03-16	124.00	129.00	121.58	124.00	107.79	497,916
2023-03-15	127.00	131.00	120.50	122.75	106.71	1,471,398
2023-03-14	126.50	131.50	126.50	126.50	109.97	320,111
2023-03-13	132.00	134.87	125.11	126.00	109.53	510,619
2023-03-10	134.50	135.00	129.00	130.00	113.01	411,148
2023-03-09	140.00	140.00	136.58	137.25	119.31	246,273
2023-03-08	134.50	139.50	134.50	139.00	120.83	410,533
2023-03-07	137.00	139.50	135.00	136.50	118.66	410,035
2023-03-06	137.50	141.50	136.50	138.25	120.18	246,275
2023-03-03	141.50	141.50	137.00	140.50	122.14	174,179
2023-03-02	136.00	140.00	134.23	140.00	121.70	500,122
2023-03-01	134.00	137.50	133.44	137.50	119.53	173,922
2023-02-28	136.00	140.00	133.00	135.00	117.35	375,104
2023-02-27	137.50	140.00	135.57	138.00	119.96	217,106
2023-02-24	140.00	140.00	137.50	140.00	121.70	156,221
2023-02-23	139.50	140.50	137.41	139.25	121.05	115,581
2023-02-22	140.50	144.50	136.00	138.25	120.18	372,867
2023-02-21	144.00	146.00	142.75	143.00	124.31	199,346
2023-02-20	144.50	147.50	143.50	145.75	126.70	381,996
2023-02-17	144.50	147.00	143.00	144.25	125.40	348,825
2023-02-16	147.00	147.00	144.00	146.00	126.92	429,207
2023-02-15	147.00	147.50	143.64	147.00	127.79	156,422
2023-02-14	146.50	147.50	144.80	146.75	127.57	265,163
2023-02-13	145.00	146.50	140.60	146.50	127.35	350,693
2023-02-10	145.50	147.50	140.00	142.25	123.66	305,986
2023-02-09	148.00	148.00	145.50	145.50	126.48	309,219
2023-02-08	143.50	148.00	143.50	147.00	127.79	878,070
2023-02-07	145.50	147.00	142.40	144.50	125.61	222,210
2023-02-06	146.50	147.00	143.79	144.50	125.61	197,174
2023-02-03	145.00	149.00	140.81	145.25	126.26	539,378
2023-02-02	147.50	148.00	145.00	146.00	126.92	307,343
2023-02-01	144.50	147.50	144.50	147.00	127.79	279,512
2023-01-31	146.50	148.50	143.50	145.00	126.05	248,707
2023-01-30	145.00	149.00	145.00	148.00	128.66	318,425
2023-01-27	146.00	148.50	146.00	146.75	127.57	248,516
2023-01-26	145.50	148.00	144.50	145.50	126.48	429,615
2023-01-25	145.50	148.00	144.00	145.00	126.05	309,094
2023-01-24	147.00	149.50	145.50	146.25	127.13	246,612
2023-01-23	149.50	149.50	145.00	147.75	128.44	612,232
2023-01-20	143.50	150.00	143.00	147.50	128.22	348,559
2023-01-19	146.50	146.50	141.00	144.50	125.61	311,342
2023-01-18	148.50	149.50	143.07	143.50	124.74	626,771
2023-01-17	148.50	150.00	146.00	146.00	126.92	623,467
2023-01-16	143.50	149.50	143.11	146.00	126.92	695,586
2023-01-13	140.50	143.50	140.50	142.75	124.09	385,713
2023-01-12	138.50	141.90	138.50	141.00	122.57	643,105
2023-01-11	140.00	141.00	137.50	140.00	121.70	428,390
2023-01-10	136.00	140.00	136.00	139.00	120.83	326,782
2023-01-09	135.00	141.00	130.00	141.00	122.57	536,014
2023-01-06	136.00	137.00	133.00	137.00	119.09	384,460
2023-01-05	130.50	136.50	128.50	132.50	115.18	147,683

← NewerPage 16 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.