Blackrock Energy and Resources Income Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 172.00 | 177.50 | 169.00 | 177.00 | 172.39 | 369,732 |
| 2026-02-02 | 176.00 | 176.00 | 166.00 | 168.00 | 163.63 | 1,041,647 |
| 2026-01-30 | 181.00 | 181.00 | 174.00 | 176.00 | 171.42 | 441,327 |
| 2026-01-29 | 180.00 | 183.00 | 177.50 | 179.00 | 174.34 | 609,508 |
| 2026-01-28 | 179.00 | 181.00 | 177.00 | 177.00 | 172.39 | 1,050,194 |
| 2026-01-27 | 176.50 | 179.00 | 175.00 | 177.50 | 172.88 | 348,861 |
| 2026-01-26 | 179.50 | 180.50 | 175.00 | 179.50 | 174.83 | 350,746 |
| 2026-01-23 | 175.50 | 178.66 | 174.26 | 178.00 | 173.37 | 437,227 |
| 2026-01-22 | 177.00 | 179.00 | 175.50 | 176.00 | 171.42 | 605,423 |
| 2026-01-21 | 174.00 | 177.00 | 169.50 | 176.00 | 171.42 | 18,243,222 |
| 2026-01-20 | 171.00 | 174.96 | 169.00 | 171.50 | 167.04 | 717,404 |
| 2026-01-19 | 171.00 | 175.00 | 171.00 | 175.00 | 170.45 | 371,775 |
| 2026-01-16 | 171.50 | 175.00 | 171.00 | 171.00 | 166.55 | 307,038 |
| 2026-01-15 | 170.00 | 175.00 | 167.20 | 174.00 | 169.47 | 396,752 |
| 2026-01-14 | 166.50 | 170.00 | 166.50 | 170.00 | 165.58 | 282,636 |
| 2026-01-13 | 165.50 | 169.00 | 164.02 | 168.00 | 163.63 | 701,289 |
| 2026-01-12 | 168.50 | 168.50 | 165.50 | 165.50 | 161.19 | 315,217 |
| 2026-01-09 | 165.00 | 168.50 | 163.50 | 168.50 | 164.11 | 340,756 |
| 2026-01-08 | 165.50 | 166.50 | 163.00 | 164.00 | 159.73 | 642,417 |
| 2026-01-07 | 164.50 | 166.50 | 162.50 | 165.50 | 161.19 | 283,196 |
| 2026-01-06 | 162.00 | 165.50 | 161.50 | 163.00 | 158.76 | 302,781 |
| 2026-01-05 | 155.00 | 164.00 | 154.50 | 161.00 | 156.81 | 455,531 |
| 2026-01-02 | 158.00 | 158.50 | 154.35 | 156.75 | 152.67 | 470,271 |
| 2025-12-31 | 155.00 | 158.00 | 154.50 | 156.50 | 152.43 | 22,315 |
| 2025-12-30 | 155.00 | 157.50 | 154.50 | 155.00 | 150.97 | 215,052 |
| 2025-12-29 | 154.50 | 161.00 | 154.50 | 154.50 | 150.48 | 822,044 |
| 2025-12-24 | 151.00 | 154.50 | 149.50 | 154.50 | 150.48 | 180,131 |
| 2025-12-23 | 152.00 | 154.25 | 149.08 | 151.00 | 147.07 | 160,306 |
| 2025-12-22 | 150.50 | 151.50 | 148.00 | 149.00 | 145.12 | 156,552 |
| 2025-12-19 | 149.00 | 151.00 | 148.50 | 149.00 | 145.12 | 95,604 |
| 2025-12-18 | 149.00 | 152.00 | 148.50 | 149.00 | 145.12 | 40,805 |
| 2025-12-17 | 149.00 | 153.00 | 148.50 | 148.50 | 144.64 | 123,761 |
| 2025-12-16 | 148.50 | 153.00 | 148.50 | 148.50 | 144.64 | 36,718 |
| 2025-12-15 | 150.00 | 151.40 | 147.50 | 149.00 | 145.12 | 174,924 |
| 2025-12-12 | 150.50 | 153.00 | 148.00 | 149.50 | 145.61 | 310,307 |
| 2025-12-11 | 150.00 | 151.50 | 147.50 | 151.00 | 147.07 | 191,547 |
| 2025-12-10 | 151.00 | 153.00 | 147.50 | 150.00 | 146.10 | 195,834 |
| 2025-12-09 | 148.50 | 152.50 | 148.00 | 150.00 | 146.10 | 279,571 |
| 2025-12-08 | 152.00 | 152.89 | 148.50 | 148.50 | 144.64 | 163,157 |
| 2025-12-05 | 152.00 | 153.00 | 149.92 | 152.00 | 148.04 | 72,809 |
| 2025-12-04 | 150.50 | 152.50 | 149.00 | 152.00 | 148.04 | 123,358 |
| 2025-12-03 | 150.00 | 152.50 | 147.45 | 152.00 | 146.83 | 402,667 |
| 2025-12-02 | 151.00 | 152.00 | 148.00 | 149.50 | 144.41 | 155,936 |
| 2025-12-01 | 149.00 | 152.00 | 147.50 | 149.50 | 144.41 | 405,285 |
| 2025-11-28 | 146.00 | 150.50 | 144.33 | 150.00 | 144.89 | 425,357 |
| 2025-11-27 | 147.00 | 147.00 | 144.50 | 145.50 | 140.55 | 200,687 |
| 2025-11-26 | 145.00 | 147.00 | 143.50 | 145.00 | 140.07 | 124,813 |
| 2025-11-25 | 144.50 | 146.00 | 141.50 | 145.00 | 140.07 | 92,933 |
| 2025-11-24 | 144.00 | 146.00 | 141.50 | 145.50 | 140.55 | 103,517 |
| 2025-11-21 | 145.00 | 147.00 | 140.50 | 143.50 | 138.62 | 458,874 |
| 2025-11-20 | 145.50 | 148.00 | 145.45 | 146.50 | 141.51 | 301,597 |
| 2025-11-19 | 144.00 | 146.50 | 142.50 | 144.50 | 139.58 | 190,503 |
| 2025-11-18 | 145.50 | 146.00 | 143.00 | 144.00 | 139.10 | 390,905 |
| 2025-11-17 | 145.50 | 148.00 | 145.50 | 147.00 | 142.00 | 178,393 |
| 2025-11-14 | 146.00 | 149.50 | 145.50 | 146.00 | 141.03 | 200,134 |
| 2025-11-13 | 149.00 | 150.00 | 147.50 | 147.50 | 142.48 | 255,754 |
| 2025-11-12 | 147.00 | 150.00 | 146.00 | 149.00 | 143.93 | 437,667 |
| 2025-11-11 | 147.00 | 148.50 | 145.50 | 147.00 | 142.00 | 128,537 |
| 2025-11-10 | 144.00 | 148.00 | 143.40 | 146.00 | 141.03 | 166,270 |
| 2025-11-07 | 141.00 | 146.00 | 141.00 | 143.50 | 138.62 | 160,708 |
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.