Blackrock Energy and Resources Income Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 145.00 | 146.00 | 143.00 | 144.50 | 139.58 | 385,308 |
| 2025-11-05 | 142.50 | 146.25 | 140.00 | 145.00 | 140.07 | 347,181 |
| 2025-11-04 | 141.00 | 144.00 | 140.00 | 142.50 | 137.65 | 140,725 |
| 2025-11-03 | 144.50 | 145.00 | 142.00 | 144.50 | 139.58 | 162,709 |
| 2025-10-31 | 142.00 | 144.50 | 140.50 | 143.50 | 138.62 | 169,980 |
| 2025-10-30 | 142.50 | 144.00 | 140.50 | 143.00 | 138.13 | 103,275 |
| 2025-10-29 | 142.50 | 145.00 | 137.50 | 143.50 | 138.62 | 1,081,350 |
| 2025-10-28 | 141.00 | 143.50 | 138.50 | 142.50 | 137.65 | 337,359 |
| 2025-10-27 | 141.50 | 142.50 | 138.50 | 141.50 | 136.68 | 343,841 |
| 2025-10-24 | 140.50 | 141.50 | 138.00 | 141.00 | 136.20 | 199,274 |
| 2025-10-23 | 139.50 | 141.50 | 135.50 | 140.00 | 135.24 | 154,225 |
| 2025-10-22 | 139.50 | 140.00 | 137.08 | 138.50 | 133.79 | 238,042 |
| 2025-10-21 | 140.00 | 141.00 | 136.50 | 138.00 | 133.30 | 603,572 |
| 2025-10-20 | 140.00 | 141.50 | 138.36 | 139.00 | 134.27 | 243,893 |
← NewerPage 5 of 5 · 254 trading days
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.