Blackrock Energy and Resources Income Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 136.50 | 136.50 | 128.50 | 134.00 | 116.49 | 503,095 |
| 2023-01-03 | 133.50 | 137.00 | 128.50 | 135.00 | 117.35 | 209,571 |
| 2022-12-30 | 132.35 | 135.50 | 132.35 | 133.00 | 115.62 | 48,537 |
| 2022-12-29 | 134.00 | 136.00 | 132.33 | 134.00 | 116.49 | 35,792 |
| 2022-12-28 | 135.00 | 136.00 | 129.68 | 132.50 | 115.18 | 266,889 |
| 2022-12-23 | 136.00 | 136.00 | 132.00 | 136.00 | 118.22 | 52,174 |
| 2022-12-22 | 135.00 | 136.50 | 131.50 | 135.50 | 117.79 | 253,694 |
| 2022-12-21 | 132.00 | 136.00 | 131.50 | 136.00 | 118.22 | 364,031 |
| 2022-12-20 | 132.00 | 134.00 | 130.42 | 133.50 | 116.05 | 609,313 |
| 2022-12-19 | 131.50 | 135.50 | 131.50 | 133.00 | 115.62 | 272,998 |
| 2022-12-16 | 134.50 | 135.00 | 132.33 | 132.50 | 115.18 | 193,590 |
| 2022-12-15 | 135.00 | 135.00 | 132.50 | 134.00 | 116.49 | 326,598 |
| 2022-12-14 | 133.50 | 136.50 | 132.19 | 134.00 | 115.53 | 399,218 |
| 2022-12-13 | 134.00 | 135.50 | 129.50 | 133.75 | 115.31 | 315,914 |
| 2022-12-12 | 131.00 | 137.50 | 130.00 | 132.75 | 114.45 | 335,763 |
| 2022-12-09 | 133.00 | 137.50 | 130.37 | 137.50 | 118.55 | 246,214 |
| 2022-12-08 | 133.55 | 136.50 | 132.50 | 133.50 | 115.10 | 112,939 |
| 2022-12-07 | 134.50 | 137.50 | 132.50 | 134.50 | 115.96 | 219,338 |
| 2022-12-06 | 137.50 | 138.50 | 133.66 | 135.25 | 116.61 | 150,687 |
| 2022-12-05 | 136.50 | 138.00 | 133.97 | 138.00 | 118.98 | 377,939 |
| 2022-12-02 | 135.00 | 136.50 | 132.50 | 135.00 | 116.39 | 123,469 |
| 2022-12-01 | 135.00 | 136.00 | 133.97 | 134.50 | 115.96 | 199,908 |
| 2022-11-30 | 132.50 | 135.00 | 131.50 | 135.00 | 116.39 | 170,332 |
| 2022-11-29 | 134.00 | 136.50 | 132.00 | 133.75 | 115.31 | 196,756 |
| 2022-11-28 | 132.50 | 136.50 | 130.22 | 132.00 | 113.80 | 315,533 |
| 2022-11-25 | 133.00 | 136.50 | 132.00 | 134.25 | 115.74 | 134,129 |
| 2022-11-24 | 134.50 | 134.50 | 132.50 | 133.25 | 114.88 | 135,640 |
| 2022-11-23 | 137.00 | 138.00 | 131.80 | 134.00 | 115.53 | 295,011 |
| 2022-11-22 | 135.50 | 136.50 | 130.50 | 134.50 | 115.96 | 193,277 |
| 2022-11-21 | 132.50 | 136.55 | 130.00 | 132.00 | 113.80 | 216,982 |
| 2022-11-18 | 134.50 | 139.50 | 131.50 | 133.00 | 114.67 | 261,845 |
| 2022-11-17 | 135.50 | 136.50 | 131.50 | 133.00 | 114.67 | 358,175 |
| 2022-11-16 | 139.00 | 140.00 | 134.93 | 136.75 | 117.90 | 361,497 |
| 2022-11-15 | 140.50 | 145.50 | 135.00 | 136.50 | 117.68 | 418,437 |
| 2022-11-14 | 140.50 | 145.50 | 140.50 | 141.50 | 122.00 | 372,612 |
| 2022-11-11 | 141.00 | 145.00 | 139.00 | 145.00 | 125.01 | 792,011 |
| 2022-11-10 | 134.50 | 142.50 | 133.13 | 140.00 | 120.70 | 414,887 |
| 2022-11-09 | 134.00 | 137.00 | 132.50 | 136.00 | 117.25 | 217,088 |
| 2022-11-08 | 135.50 | 138.50 | 134.42 | 136.50 | 117.68 | 447,061 |
| 2022-11-07 | 137.50 | 139.50 | 133.53 | 135.50 | 116.82 | 602,404 |
| 2022-11-04 | 131.50 | 136.00 | 127.00 | 134.25 | 115.74 | 381,939 |
| 2022-11-03 | 128.50 | 132.00 | 127.50 | 130.50 | 112.51 | 214,184 |
| 2022-11-02 | 129.50 | 130.50 | 126.50 | 129.00 | 111.22 | 230,379 |
| 2022-11-01 | 127.00 | 131.00 | 126.23 | 129.50 | 111.65 | 186,696 |
| 2022-10-31 | 124.00 | 129.00 | 124.00 | 127.00 | 109.49 | 339,066 |
| 2022-10-28 | 129.00 | 129.00 | 123.00 | 126.25 | 108.85 | 201,969 |
| 2022-10-27 | 129.50 | 130.00 | 127.00 | 128.25 | 110.57 | 184,546 |
| 2022-10-26 | 125.50 | 128.00 | 121.27 | 127.00 | 109.49 | 364,373 |
| 2022-10-25 | 123.00 | 127.00 | 122.94 | 124.00 | 106.91 | 302,941 |
| 2022-10-24 | 123.50 | 125.00 | 120.50 | 124.00 | 106.91 | 573,631 |
| 2022-10-21 | 121.00 | 124.50 | 117.50 | 124.50 | 107.34 | 250,127 |
| 2022-10-20 | 118.50 | 122.50 | 117.00 | 121.50 | 104.75 | 222,979 |
| 2022-10-19 | 122.50 | 123.50 | 117.50 | 117.50 | 101.30 | 161,098 |
| 2022-10-18 | 120.00 | 124.50 | 118.00 | 118.00 | 101.73 | 126,022 |
| 2022-10-17 | 121.00 | 123.50 | 119.00 | 120.25 | 103.67 | 100,968 |
| 2022-10-14 | 120.00 | 125.00 | 117.50 | 119.00 | 102.60 | 225,086 |
| 2022-10-13 | 124.50 | 126.43 | 118.00 | 119.00 | 102.60 | 289,085 |
| 2022-10-12 | 123.50 | 126.00 | 120.50 | 121.00 | 104.32 | 157,621 |
| 2022-10-11 | 124.50 | 127.50 | 119.50 | 122.00 | 105.18 | 371,446 |
| 2022-10-10 | 127.00 | 128.00 | 123.50 | 127.00 | 109.49 | 341,261 |
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.