Blackrock Energy and Resources Income Trust PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 22 · 1,262 trading daysOlder →

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.