Blackrock Energy and Resources Income Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 176.00 | 178.50 | 173.50 | 176.00 | 174.40 | 270,004 |
| 2026-07-24 | 175.50 | 178.50 | 173.50 | 178.50 | 176.88 | 125,709 |
| 2026-07-23 | 177.00 | 178.00 | 172.50 | 177.00 | 175.40 | 144,332 |
| 2026-07-22 | 174.50 | 178.00 | 171.00 | 177.00 | 175.40 | 170,059 |
| 2026-07-21 | 171.50 | 176.00 | 168.50 | 175.00 | 173.41 | 172,373 |
| 2026-07-20 | 171.50 | 173.00 | 168.94 | 171.00 | 169.45 | 170,533 |
| 2026-07-17 | 170.00 | 173.00 | 168.00 | 170.00 | 168.46 | 232,216 |
| 2026-07-16 | 172.00 | 177.00 | 168.50 | 170.00 | 168.46 | 322,834 |
| 2026-07-15 | 174.00 | 175.50 | 172.00 | 172.50 | 170.94 | 298,122 |
| 2026-07-14 | 172.50 | 175.00 | 170.33 | 174.00 | 172.42 | 183,621 |
| 2026-07-13 | 172.50 | 172.50 | 168.50 | 172.50 | 170.94 | 316,472 |
| 2026-07-10 | 172.50 | 173.50 | 167.50 | 173.00 | 171.43 | 237,386 |
| 2026-07-09 | 172.00 | 172.50 | 167.50 | 172.50 | 170.94 | 171,049 |
| 2026-07-08 | 171.50 | 175.00 | 168.00 | 171.00 | 169.45 | 481,452 |
| 2026-07-07 | 173.50 | 175.00 | 171.50 | 173.00 | 171.43 | 144,334 |
| 2026-07-06 | 176.00 | 176.00 | 173.50 | 175.50 | 173.91 | 181,156 |
| 2026-07-03 | 175.50 | 179.00 | 171.60 | 175.00 | 173.41 | 120,122 |
| 2026-07-02 | 173.00 | 177.00 | 171.79 | 175.00 | 173.41 | 212,758 |
| 2026-07-01 | 175.00 | 177.50 | 173.00 | 176.00 | 174.40 | 305,247 |
| 2026-06-30 | 177.50 | 179.50 | 174.56 | 176.00 | 174.40 | 339,606 |
| 2026-06-29 | 177.00 | 180.00 | 175.00 | 177.00 | 175.40 | 252,852 |
| 2026-06-26 | 178.50 | 180.00 | 176.00 | 178.50 | 176.88 | 117,884 |
| 2026-06-25 | 183.00 | 188.50 | 177.00 | 180.00 | 178.37 | 390,869 |
| 2026-06-24 | 182.00 | 187.50 | 182.00 | 183.50 | 181.84 | 147,562 |
| 2026-06-23 | 187.00 | 188.50 | 180.00 | 183.50 | 181.84 | 102,995 |
| 2026-06-22 | 189.00 | 189.50 | 181.50 | 186.50 | 184.81 | 362,916 |
| 2026-06-19 | 185.50 | 190.50 | 182.50 | 186.00 | 184.31 | 235,942 |
| 2026-06-18 | 190.00 | 193.50 | 183.75 | 188.00 | 186.30 | 371,213 |
| 2026-06-17 | 188.00 | 194.50 | 187.04 | 191.00 | 187.63 | 273,440 |
| 2026-06-16 | 191.00 | 194.50 | 188.50 | 188.50 | 185.18 | 118,671 |
| 2026-06-15 | 188.00 | 195.00 | 188.00 | 192.00 | 188.62 | 215,527 |
| 2026-06-12 | 188.50 | 191.50 | 185.50 | 188.50 | 185.18 | 96,805 |
| 2026-06-11 | 186.50 | 190.00 | 184.10 | 187.00 | 183.70 | 176,472 |
| 2026-06-10 | 190.00 | 195.00 | 185.00 | 186.50 | 183.21 | 357,484 |
| 2026-06-09 | 194.50 | 194.50 | 190.00 | 190.00 | 186.65 | 85,284 |
| 2026-06-08 | 194.00 | 195.00 | 190.00 | 193.00 | 189.60 | 158,219 |
| 2026-06-05 | 195.00 | 199.00 | 194.00 | 195.00 | 191.56 | 216,933 |
| 2026-06-04 | 201.00 | 203.00 | 195.50 | 199.00 | 195.49 | 230,747 |
| 2026-06-03 | 203.00 | 203.00 | 195.50 | 201.00 | 197.46 | 239,883 |
| 2026-06-02 | 195.00 | 203.00 | 195.00 | 200.00 | 196.47 | 134,901 |
| 2026-06-01 | 195.50 | 201.00 | 195.50 | 198.00 | 194.51 | 436,222 |
| 2026-05-29 | 197.00 | 201.00 | 197.00 | 199.00 | 195.49 | 354,982 |
| 2026-05-28 | 194.50 | 200.00 | 190.50 | 198.50 | 195.00 | 128,440 |
| 2026-05-27 | 199.00 | 200.00 | 194.50 | 197.25 | 193.77 | 149,462 |
| 2026-05-26 | 198.00 | 199.50 | 193.97 | 198.00 | 194.51 | 199,546 |
| 2026-05-22 | 190.50 | 197.88 | 190.50 | 197.00 | 193.53 | 426,624 |
| 2026-05-21 | 190.00 | 196.50 | 190.00 | 195.00 | 191.56 | 379,799 |
| 2026-05-20 | 191.00 | 197.00 | 190.00 | 195.00 | 191.56 | 227,115 |
| 2026-05-19 | 194.50 | 197.50 | 191.00 | 193.25 | 189.84 | 213,705 |
| 2026-05-18 | 194.00 | 197.00 | 190.50 | 194.00 | 190.58 | 344,979 |
| 2026-05-15 | 195.00 | 201.00 | 194.00 | 195.50 | 192.05 | 281,928 |
| 2026-05-14 | 200.00 | 202.00 | 196.46 | 201.00 | 197.46 | 151,554 |
| 2026-05-13 | 195.00 | 200.00 | 191.50 | 197.00 | 193.53 | 194,838 |
| 2026-05-12 | 195.00 | 195.00 | 190.50 | 192.50 | 189.11 | 192,055 |
| 2026-05-11 | 191.00 | 195.00 | 190.00 | 195.00 | 191.56 | 162,875 |
| 2026-05-08 | 192.50 | 196.00 | 190.50 | 191.00 | 187.63 | 131,098 |
| 2026-05-07 | 196.00 | 198.00 | 190.00 | 194.00 | 190.58 | 161,584 |
| 2026-05-06 | 196.50 | 196.50 | 189.50 | 196.50 | 193.04 | 174,319 |
| 2026-05-05 | 193.50 | 195.50 | 190.00 | 194.00 | 190.58 | 209,853 |
| 2026-05-01 | 195.00 | 197.00 | 190.00 | 195.00 | 191.56 | 144,975 |
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.