Blackrock Energy and Resources Income Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 136.00 | 137.50 | 133.58 | 137.50 | 116.62 | 546,334 |
| 2022-04-13 | 134.50 | 137.00 | 130.50 | 135.00 | 114.50 | 491,085 |
| 2022-04-12 | 136.00 | 136.37 | 132.55 | 135.50 | 114.93 | 541,908 |
| 2022-04-11 | 136.00 | 139.00 | 133.00 | 133.00 | 112.81 | 506,658 |
| 2022-04-08 | 133.50 | 136.50 | 132.00 | 136.00 | 115.35 | 597,827 |
| 2022-04-07 | 133.50 | 135.00 | 132.50 | 134.00 | 113.65 | 1,020,448 |
| 2022-04-06 | 133.00 | 134.50 | 131.75 | 133.50 | 113.23 | 965,694 |
| 2022-04-05 | 131.50 | 133.00 | 130.14 | 132.50 | 112.38 | 527,282 |
| 2022-04-04 | 130.00 | 131.00 | 128.55 | 131.00 | 111.11 | 485,943 |
| 2022-04-01 | 127.00 | 130.00 | 126.50 | 130.00 | 110.26 | 322,179 |
| 2022-03-31 | 131.00 | 132.00 | 127.00 | 127.00 | 107.72 | 710,693 |
| 2022-03-30 | 132.00 | 134.50 | 127.50 | 131.00 | 111.11 | 522,864 |
| 2022-03-29 | 131.50 | 135.00 | 129.00 | 131.50 | 111.53 | 799,742 |
| 2022-03-28 | 134.00 | 134.00 | 129.00 | 133.00 | 112.81 | 646,834 |
| 2022-03-25 | 132.50 | 134.28 | 130.00 | 133.00 | 112.81 | 688,576 |
| 2022-03-24 | 132.00 | 134.50 | 130.70 | 133.00 | 112.81 | 1,224,141 |
| 2022-03-23 | 129.00 | 134.50 | 127.81 | 134.00 | 112.72 | 518,480 |
| 2022-03-22 | 126.50 | 129.00 | 124.00 | 129.00 | 108.51 | 417,992 |
| 2022-03-21 | 122.50 | 127.00 | 121.50 | 123.50 | 103.89 | 713,185 |
| 2022-03-18 | 121.00 | 122.50 | 120.50 | 121.50 | 102.21 | 322,475 |
| 2022-03-17 | 120.00 | 122.00 | 119.00 | 119.00 | 100.10 | 566,385 |
| 2022-03-16 | 118.50 | 124.00 | 118.00 | 118.50 | 99.682 | 753,136 |
| 2022-03-15 | 123.50 | 123.50 | 113.88 | 117.25 | 98.630 | 2,107,338 |
| 2022-03-14 | 124.50 | 130.50 | 122.93 | 123.25 | 103.68 | 724,853 |
| 2022-03-11 | 128.50 | 130.22 | 126.00 | 126.50 | 106.41 | 794,091 |
| 2022-03-10 | 128.00 | 132.50 | 127.50 | 128.00 | 107.67 | 1,029,255 |
| 2022-03-09 | 136.50 | 136.50 | 127.00 | 130.50 | 109.78 | 1,930,894 |
| 2022-03-08 | 139.00 | 140.00 | 132.50 | 133.75 | 112.51 | 1,860,389 |
| 2022-03-07 | 129.00 | 140.30 | 127.50 | 135.25 | 113.77 | 2,134,827 |
| 2022-03-04 | 135.00 | 135.00 | 126.00 | 129.50 | 108.94 | 967,452 |
| 2022-03-03 | 128.50 | 136.00 | 126.50 | 132.00 | 111.04 | 1,847,121 |
| 2022-03-02 | 125.00 | 128.50 | 124.15 | 125.50 | 105.57 | 3,441,332 |
| 2022-03-01 | 123.00 | 125.00 | 121.05 | 124.75 | 104.94 | 1,647,997 |
| 2022-02-28 | 117.50 | 122.00 | 115.50 | 120.50 | 101.36 | 1,373,021 |
| 2022-02-25 | 116.00 | 118.00 | 113.52 | 117.50 | 98.841 | 274,447 |
| 2022-02-24 | 114.50 | 114.80 | 110.00 | 112.50 | 94.635 | 968,756 |
| 2022-02-23 | 116.00 | 117.50 | 112.00 | 116.00 | 97.579 | 922,350 |
| 2022-02-22 | 118.00 | 119.00 | 115.32 | 116.00 | 97.579 | 568,318 |
| 2022-02-21 | 117.00 | 117.50 | 113.46 | 116.00 | 97.579 | 705,316 |
| 2022-02-18 | 116.00 | 118.00 | 112.50 | 114.25 | 96.107 | 267,949 |
| 2022-02-17 | 116.50 | 116.50 | 114.00 | 115.00 | 96.738 | 340,811 |
| 2022-02-16 | 116.50 | 117.50 | 115.10 | 116.50 | 98.000 | 391,789 |
| 2022-02-15 | 116.50 | 117.23 | 112.16 | 115.75 | 97.369 | 337,502 |
| 2022-02-14 | 116.00 | 117.56 | 113.00 | 115.00 | 96.738 | 670,705 |
| 2022-02-11 | 117.00 | 118.00 | 114.95 | 117.00 | 98.420 | 191,788 |
| 2022-02-10 | 116.00 | 117.24 | 114.65 | 116.75 | 98.210 | 311,736 |
| 2022-02-09 | 116.50 | 117.00 | 114.55 | 116.00 | 97.579 | 844,148 |
| 2022-02-08 | 115.50 | 117.00 | 114.73 | 116.00 | 97.579 | 1,046,803 |
| 2022-02-07 | 113.50 | 115.50 | 112.79 | 115.00 | 96.738 | 753,024 |
| 2022-02-04 | 114.50 | 114.50 | 111.65 | 113.50 | 95.476 | 554,581 |
| 2022-02-03 | 113.50 | 115.50 | 113.00 | 114.00 | 95.897 | 916,956 |
| 2022-02-02 | 113.00 | 113.84 | 110.50 | 112.50 | 94.635 | 500,029 |
| 2022-02-01 | 109.00 | 112.00 | 109.00 | 111.25 | 93.583 | 626,809 |
| 2022-01-31 | 113.00 | 113.00 | 109.75 | 110.00 | 92.532 | 704,613 |
| 2022-01-28 | 113.00 | 113.46 | 108.00 | 109.00 | 91.691 | 527,987 |
| 2022-01-27 | 108.50 | 113.00 | 106.00 | 111.25 | 93.583 | 1,180,414 |
| 2022-01-26 | 106.50 | 109.50 | 104.25 | 108.00 | 90.849 | 325,994 |
| 2022-01-25 | 105.00 | 106.00 | 103.32 | 103.50 | 87.064 | 421,158 |
| 2022-01-24 | 111.00 | 111.58 | 101.50 | 104.00 | 87.485 | 998,235 |
| 2022-01-21 | 113.50 | 116.00 | 109.28 | 110.00 | 92.532 | 576,154 |
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.