Blackrock Energy and Resources Income Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 128.50 | 128.50 | 126.00 | 127.00 | 109.49 | 398,948 |
| 2022-10-06 | 125.00 | 127.50 | 122.00 | 127.50 | 109.92 | 138,119 |
| 2022-10-05 | 121.00 | 125.00 | 121.00 | 125.00 | 107.77 | 148,307 |
| 2022-10-04 | 123.50 | 123.50 | 117.50 | 123.50 | 106.48 | 232,871 |
| 2022-10-03 | 119.50 | 122.50 | 115.25 | 122.00 | 105.18 | 214,513 |
| 2022-09-30 | 117.00 | 118.00 | 115.50 | 117.50 | 101.30 | 275,891 |
| 2022-09-29 | 114.00 | 119.50 | 113.00 | 118.00 | 101.73 | 393,399 |
| 2022-09-28 | 118.00 | 120.00 | 111.95 | 120.00 | 103.46 | 607,043 |
| 2022-09-27 | 116.50 | 121.50 | 116.00 | 120.00 | 103.46 | 184,213 |
| 2022-09-26 | 124.00 | 127.50 | 115.00 | 119.50 | 103.03 | 525,368 |
| 2022-09-23 | 130.00 | 133.50 | 123.65 | 126.00 | 108.63 | 523,315 |
| 2022-09-22 | 129.00 | 132.30 | 128.00 | 131.00 | 112.94 | 271,789 |
| 2022-09-21 | 133.00 | 133.50 | 129.50 | 133.00 | 113.72 | 940,716 |
| 2022-09-20 | 132.50 | 135.77 | 129.50 | 133.00 | 113.72 | 433,396 |
| 2022-09-16 | 131.50 | 133.50 | 127.50 | 130.00 | 111.15 | 545,827 |
| 2022-09-15 | 131.00 | 133.00 | 129.00 | 130.00 | 111.15 | 222,687 |
| 2022-09-14 | 129.00 | 131.00 | 128.65 | 130.50 | 111.58 | 235,103 |
| 2022-09-13 | 133.00 | 135.50 | 128.00 | 130.50 | 111.58 | 346,767 |
| 2022-09-12 | 127.50 | 131.00 | 126.43 | 131.00 | 112.01 | 331,495 |
| 2022-09-09 | 125.00 | 127.50 | 123.50 | 127.50 | 109.02 | 301,519 |
| 2022-09-08 | 122.50 | 125.00 | 121.50 | 125.00 | 106.88 | 147,643 |
| 2022-09-07 | 124.50 | 126.00 | 120.81 | 124.00 | 106.02 | 262,573 |
| 2022-09-06 | 120.50 | 125.50 | 120.50 | 124.00 | 106.02 | 103,780 |
| 2022-09-05 | 123.50 | 125.50 | 121.65 | 124.00 | 106.02 | 220,562 |
| 2022-09-02 | 121.50 | 124.50 | 119.34 | 124.50 | 106.45 | 272,728 |
| 2022-09-01 | 126.00 | 127.50 | 118.28 | 119.75 | 102.39 | 795,619 |
| 2022-08-31 | 130.00 | 133.23 | 126.00 | 127.25 | 108.80 | 560,522 |
| 2022-08-30 | 131.50 | 134.50 | 130.00 | 132.50 | 113.29 | 725,369 |
| 2022-08-26 | 128.00 | 132.47 | 125.35 | 131.00 | 112.01 | 764,885 |
| 2022-08-25 | 126.50 | 128.00 | 124.26 | 127.00 | 108.59 | 333,242 |
| 2022-08-24 | 125.00 | 127.00 | 120.50 | 124.50 | 106.45 | 357,079 |
| 2022-08-23 | 122.00 | 125.00 | 120.00 | 121.00 | 103.46 | 409,708 |
| 2022-08-22 | 123.50 | 124.50 | 120.00 | 121.75 | 104.10 | 311,553 |
| 2022-08-19 | 124.00 | 124.50 | 119.50 | 124.50 | 106.45 | 218,200 |
| 2022-08-18 | 121.00 | 123.50 | 120.18 | 123.50 | 105.60 | 201,393 |
| 2022-08-17 | 118.50 | 123.00 | 118.50 | 121.50 | 103.89 | 343,910 |
| 2022-08-16 | 122.50 | 123.50 | 117.00 | 121.00 | 103.46 | 356,490 |
| 2022-08-15 | 120.00 | 122.00 | 119.40 | 120.00 | 102.60 | 582,004 |
| 2022-08-12 | 114.50 | 119.50 | 114.00 | 118.00 | 100.89 | 473,832 |
| 2022-08-11 | 114.50 | 118.00 | 112.50 | 115.50 | 98.755 | 627,784 |
| 2022-08-10 | 112.00 | 115.00 | 111.50 | 115.00 | 98.328 | 260,167 |
| 2022-08-09 | 111.00 | 114.50 | 111.00 | 112.50 | 96.190 | 223,507 |
| 2022-08-08 | 115.00 | 115.00 | 110.50 | 110.50 | 94.480 | 346,081 |
| 2022-08-05 | 116.00 | 116.00 | 104.67 | 114.50 | 97.900 | 477,422 |
| 2022-08-04 | 113.00 | 116.00 | 112.26 | 116.00 | 99.183 | 146,006 |
| 2022-08-03 | 112.50 | 116.00 | 112.50 | 113.00 | 96.618 | 320,821 |
| 2022-08-02 | 114.50 | 117.00 | 112.50 | 116.00 | 99.183 | 263,476 |
| 2022-08-01 | 115.50 | 119.00 | 112.50 | 115.00 | 98.328 | 1,022,396 |
| 2022-07-29 | 111.50 | 116.00 | 109.70 | 114.00 | 97.473 | 374,453 |
| 2022-07-28 | 108.00 | 111.50 | 106.50 | 111.00 | 94.908 | 410,736 |
| 2022-07-27 | 108.50 | 110.50 | 104.50 | 108.00 | 92.343 | 147,075 |
| 2022-07-26 | 108.00 | 110.50 | 107.50 | 108.00 | 92.343 | 312,257 |
| 2022-07-25 | 108.00 | 109.50 | 105.82 | 108.00 | 92.343 | 545,400 |
| 2022-07-22 | 106.00 | 108.50 | 104.50 | 105.00 | 89.778 | 270,455 |
| 2022-07-21 | 103.00 | 105.80 | 102.00 | 103.50 | 88.495 | 1,020,170 |
| 2022-07-20 | 100.00 | 107.00 | 99.000 | 107.00 | 91.488 | 489,040 |
| 2022-07-19 | 99.000 | 104.00 | 98.000 | 104.00 | 88.923 | 341,525 |
| 2022-07-18 | 101.00 | 103.50 | 98.800 | 101.50 | 86.785 | 638,899 |
| 2022-07-15 | 100.00 | 101.50 | 95.680 | 99.400 | 84.990 | 519,488 |
| 2022-07-14 | 102.50 | 102.50 | 95.000 | 97.800 | 83.621 | 332,813 |
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.