Blackrock Energy and Resources Income Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 189.50 | 195.33 | 189.50 | 191.00 | 187.63 | 153,727 |
| 2026-04-29 | 193.00 | 194.00 | 189.65 | 193.00 | 189.60 | 87,078 |
| 2026-04-28 | 194.00 | 195.00 | 189.50 | 193.00 | 189.60 | 156,608 |
| 2026-04-27 | 193.00 | 195.50 | 190.50 | 194.00 | 190.58 | 262,841 |
| 2026-04-24 | 192.50 | 196.00 | 190.50 | 193.00 | 189.60 | 178,158 |
| 2026-04-23 | 193.50 | 195.00 | 191.05 | 194.00 | 190.58 | 276,072 |
| 2026-04-22 | 193.00 | 195.00 | 190.50 | 193.50 | 190.09 | 95,937 |
| 2026-04-21 | 192.00 | 195.00 | 192.00 | 192.00 | 188.62 | 229,942 |
| 2026-04-20 | 193.00 | 194.00 | 192.00 | 192.50 | 189.11 | 193,056 |
| 2026-04-17 | 193.00 | 195.00 | 192.50 | 194.00 | 190.58 | 304,297 |
| 2026-04-16 | 195.00 | 199.50 | 193.00 | 193.50 | 190.09 | 161,271 |
| 2026-04-15 | 199.00 | 199.00 | 192.00 | 194.50 | 191.07 | 307,588 |
| 2026-04-14 | 192.00 | 198.50 | 192.00 | 198.00 | 194.51 | 357,469 |
| 2026-04-13 | 193.00 | 196.34 | 192.00 | 194.50 | 191.07 | 329,162 |
| 2026-04-10 | 192.50 | 195.00 | 191.00 | 193.50 | 190.09 | 321,673 |
| 2026-04-09 | 192.00 | 196.00 | 191.00 | 192.50 | 189.11 | 553,689 |
| 2026-04-08 | 194.00 | 195.00 | 187.00 | 192.00 | 188.62 | 1,649,493 |
| 2026-04-07 | 187.00 | 194.00 | 187.00 | 188.00 | 184.69 | 336,871 |
| 2026-04-02 | 191.50 | 195.00 | 185.08 | 190.00 | 186.65 | 455,304 |
| 2026-04-01 | 192.00 | 205.00 | 190.00 | 193.00 | 187.98 | 582,602 |
| 2026-03-31 | 185.50 | 190.00 | 183.00 | 190.00 | 185.06 | 359,944 |
| 2026-03-30 | 180.00 | 189.00 | 180.00 | 186.50 | 181.65 | 362,873 |
| 2026-03-27 | 181.00 | 187.50 | 180.50 | 182.50 | 177.75 | 226,003 |
| 2026-03-26 | 181.00 | 188.00 | 181.00 | 184.00 | 179.21 | 216,349 |
| 2026-03-25 | 180.00 | 188.00 | 179.50 | 186.00 | 181.16 | 347,012 |
| 2026-03-24 | 179.00 | 185.00 | 176.00 | 182.00 | 177.26 | 371,001 |
| 2026-03-23 | 175.00 | 182.00 | 168.85 | 181.00 | 176.29 | 983,021 |
| 2026-03-20 | 179.50 | 184.00 | 177.00 | 182.50 | 177.75 | 181,551 |
| 2026-03-19 | 178.00 | 185.94 | 175.00 | 180.50 | 175.80 | 825,155 |
| 2026-03-18 | 185.00 | 188.50 | 180.50 | 185.00 | 180.19 | 182,605 |
| 2026-03-17 | 186.50 | 189.00 | 182.50 | 186.50 | 181.65 | 442,244 |
| 2026-03-16 | 185.50 | 189.00 | 179.50 | 187.00 | 182.13 | 313,506 |
| 2026-03-13 | 180.00 | 186.00 | 179.50 | 186.00 | 181.16 | 167,875 |
| 2026-03-12 | 185.00 | 185.00 | 180.50 | 185.00 | 180.19 | 66,652 |
| 2026-03-11 | 183.50 | 185.00 | 177.50 | 185.00 | 180.19 | 192,983 |
| 2026-03-10 | 180.50 | 184.50 | 176.00 | 184.50 | 179.70 | 217,657 |
| 2026-03-09 | 179.50 | 180.00 | 169.68 | 179.00 | 174.34 | 1,198,752 |
| 2026-03-06 | 184.00 | 187.00 | 173.00 | 179.50 | 174.83 | 470,255 |
| 2026-03-05 | 186.50 | 189.50 | 185.00 | 186.50 | 181.65 | 319,755 |
| 2026-03-04 | 182.50 | 190.00 | 178.50 | 188.50 | 183.59 | 436,866 |
| 2026-03-03 | 195.50 | 197.52 | 175.00 | 182.50 | 177.75 | 991,784 |
| 2026-03-02 | 193.50 | 202.47 | 193.50 | 197.00 | 191.87 | 1,202,779 |
| 2026-02-27 | 193.00 | 194.00 | 188.50 | 193.00 | 187.98 | 231,655 |
| 2026-02-26 | 192.50 | 193.00 | 188.00 | 191.50 | 186.52 | 381,550 |
| 2026-02-25 | 188.50 | 193.00 | 187.00 | 190.50 | 185.54 | 502,179 |
| 2026-02-24 | 188.00 | 188.68 | 184.00 | 188.00 | 183.11 | 458,958 |
| 2026-02-23 | 187.00 | 189.50 | 184.50 | 188.00 | 183.11 | 874,482 |
| 2026-02-20 | 186.00 | 187.00 | 182.00 | 185.00 | 180.19 | 714,725 |
| 2026-02-19 | 186.00 | 186.00 | 181.00 | 183.50 | 178.72 | 469,227 |
| 2026-02-18 | 182.00 | 186.00 | 179.00 | 184.50 | 179.70 | 450,413 |
| 2026-02-17 | 183.00 | 185.00 | 179.00 | 180.50 | 175.80 | 153,173 |
| 2026-02-16 | 182.00 | 183.50 | 179.00 | 183.00 | 178.24 | 250,071 |
| 2026-02-13 | 183.00 | 184.70 | 179.00 | 181.00 | 176.29 | 196,968 |
| 2026-02-12 | 182.00 | 187.50 | 181.00 | 183.00 | 178.24 | 663,547 |
| 2026-02-11 | 177.50 | 184.00 | 176.00 | 184.00 | 179.21 | 368,926 |
| 2026-02-10 | 179.00 | 181.00 | 178.50 | 180.50 | 175.80 | 470,320 |
| 2026-02-09 | 175.00 | 179.50 | 174.00 | 178.00 | 173.37 | 170,601 |
| 2026-02-06 | 175.00 | 178.00 | 173.52 | 177.00 | 172.39 | 490,081 |
| 2026-02-05 | 178.50 | 180.08 | 174.00 | 174.50 | 169.96 | 257,143 |
| 2026-02-04 | 174.50 | 184.00 | 174.50 | 179.00 | 174.34 | 499,302 |
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.