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 |
| 2025-10-17 | 137.00 | 141.00 | 136.50 | 139.00 | 134.27 | 533,138 |
| 2025-10-16 | 139.00 | 141.00 | 138.50 | 141.00 | 136.20 | 148,927 |
| 2025-10-15 | 138.00 | 142.00 | 138.00 | 140.50 | 135.72 | 226,143 |
| 2025-10-14 | 139.50 | 140.50 | 137.52 | 139.50 | 134.75 | 341,602 |
| 2025-10-13 | 138.00 | 140.00 | 136.50 | 139.00 | 134.27 | 196,620 |
| 2025-10-10 | 139.50 | 141.00 | 137.00 | 138.50 | 133.79 | 334,808 |
| 2025-10-09 | 139.00 | 142.00 | 138.52 | 139.50 | 134.75 | 341,729 |
| 2025-10-08 | 137.50 | 139.50 | 135.50 | 138.50 | 133.79 | 349,161 |
| 2025-10-07 | 137.00 | 139.50 | 136.50 | 138.00 | 133.30 | 286,850 |
| 2025-10-06 | 137.00 | 139.50 | 136.50 | 138.00 | 133.30 | 284,380 |
| 2025-10-03 | 137.00 | 138.00 | 134.50 | 138.00 | 133.30 | 221,655 |
| 2025-10-02 | 136.00 | 137.50 | 134.44 | 136.00 | 131.37 | 268,172 |
| 2025-10-01 | 135.00 | 137.00 | 134.50 | 135.50 | 130.89 | 187,080 |
| 2025-09-30 | 135.00 | 136.00 | 134.50 | 135.50 | 130.89 | 169,056 |
| 2025-09-29 | 135.00 | 135.50 | 132.50 | 134.50 | 129.92 | 202,349 |
| 2025-09-26 | 134.00 | 135.00 | 133.50 | 134.00 | 129.44 | 205,006 |
| 2025-09-25 | 133.00 | 134.50 | 132.00 | 134.00 | 129.44 | 206,955 |
| 2025-09-24 | 133.00 | 135.00 | 131.50 | 134.50 | 128.71 | 231,281 |
| 2025-09-23 | 130.50 | 133.00 | 129.50 | 133.00 | 127.28 | 324,585 |
| 2025-09-22 | 128.50 | 131.70 | 128.00 | 131.00 | 125.37 | 520,364 |
| 2025-09-19 | 130.50 | 131.00 | 128.00 | 129.00 | 123.45 | 607,543 |
| 2025-09-18 | 129.50 | 130.50 | 128.00 | 130.00 | 124.41 | 260,303 |
| 2025-09-17 | 129.00 | 130.00 | 127.00 | 129.50 | 123.93 | 89,755 |
| 2025-09-16 | 129.00 | 130.00 | 127.00 | 128.50 | 122.97 | 243,974 |
| 2025-09-15 | 129.00 | 130.00 | 127.58 | 128.50 | 122.97 | 596,669 |
| 2025-09-12 | 129.00 | 130.00 | 128.00 | 129.50 | 123.93 | 293,662 |
| 2025-09-11 | 128.00 | 129.50 | 125.50 | 129.50 | 123.93 | 245,401 |
| 2025-09-10 | 126.50 | 128.50 | 126.00 | 128.50 | 122.97 | 190,866 |
| 2025-09-09 | 126.50 | 128.00 | 125.90 | 127.50 | 122.02 | 313,826 |
| 2025-09-08 | 126.00 | 127.00 | 124.58 | 125.50 | 120.10 | 146,833 |
| 2025-09-05 | 126.00 | 126.00 | 124.00 | 125.50 | 120.10 | 148,281 |
| 2025-09-04 | 125.00 | 125.00 | 123.00 | 124.50 | 119.15 | 364,437 |
| 2025-09-03 | 124.50 | 126.00 | 123.50 | 124.50 | 119.15 | 379,389 |
| 2025-09-02 | 124.50 | 126.00 | 123.51 | 124.50 | 119.15 | 167,721 |
| 2025-09-01 | 125.00 | 126.00 | 123.53 | 125.00 | 119.62 | 418,756 |
| 2025-08-29 | 124.00 | 126.00 | 123.00 | 123.50 | 118.19 | 78,526 |
| 2025-08-28 | 124.50 | 126.00 | 124.00 | 124.50 | 119.15 | 285,104 |
| 2025-08-27 | 125.00 | 126.00 | 124.00 | 125.00 | 119.62 | 341,468 |
| 2025-08-26 | 124.50 | 126.00 | 123.00 | 124.00 | 118.67 | 214,628 |
| 2025-08-22 | 122.50 | 124.50 | 122.20 | 124.50 | 119.15 | 589,292 |
| 2025-08-21 | 122.50 | 124.00 | 122.50 | 122.50 | 117.23 | 83,612 |
| 2025-08-20 | 122.50 | 123.50 | 120.50 | 123.00 | 117.71 | 406,611 |
| 2025-08-19 | 122.00 | 123.50 | 120.50 | 122.25 | 116.99 | 77,198 |
| 2025-08-18 | 122.50 | 123.50 | 120.50 | 123.00 | 117.71 | 121,773 |
| 2025-08-15 | 122.00 | 123.50 | 121.50 | 122.00 | 116.75 | 235,387 |
| 2025-08-14 | 122.50 | 124.00 | 120.99 | 121.75 | 116.51 | 174,270 |
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.