Blackrock Energy and Resources Income Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 122.00 | 123.50 | 121.00 | 123.00 | 117.71 | 92,548 |
| 2025-08-12 | 122.00 | 123.50 | 118.50 | 122.75 | 117.47 | 103,293 |
| 2025-08-11 | 121.00 | 122.50 | 118.50 | 122.00 | 116.75 | 224,583 |
| 2025-08-08 | 120.50 | 122.50 | 120.50 | 121.50 | 116.27 | 335,245 |
| 2025-08-07 | 122.00 | 122.50 | 121.00 | 121.50 | 116.27 | 153,528 |
| 2025-08-06 | 121.00 | 122.50 | 118.50 | 122.50 | 117.23 | 410,865 |
| 2025-08-05 | 121.00 | 121.75 | 118.50 | 121.00 | 115.80 | 390,363 |
| 2025-08-04 | 120.00 | 121.50 | 116.50 | 121.00 | 115.80 | 440,437 |
| 2025-08-01 | 117.00 | 122.50 | 117.00 | 119.50 | 114.36 | 380,724 |
| 2025-07-31 | 121.00 | 122.50 | 119.00 | 122.00 | 116.75 | 669,547 |
| 2025-07-30 | 120.50 | 122.50 | 120.41 | 121.50 | 116.27 | 1,571,230 |
| 2025-07-29 | 120.50 | 123.50 | 120.50 | 121.50 | 116.27 | 310,345 |
| 2025-07-28 | 121.50 | 122.50 | 120.00 | 121.50 | 116.27 | 142,863 |
| 2025-07-25 | 120.50 | 122.50 | 120.00 | 121.00 | 115.80 | 167,051 |
| 2025-07-24 | 121.50 | 122.56 | 120.00 | 121.50 | 116.27 | 98,173 |
| 2025-07-23 | 121.00 | 122.50 | 120.00 | 122.50 | 117.23 | 401,367 |
| 2025-07-22 | 120.00 | 121.50 | 118.57 | 120.50 | 115.32 | 277,460 |
| 2025-07-21 | 119.00 | 121.50 | 119.00 | 120.50 | 115.32 | 97,955 |
| 2025-07-18 | 119.00 | 121.50 | 119.00 | 120.00 | 114.84 | 89,743 |
| 2025-07-17 | 118.50 | 120.50 | 117.50 | 119.50 | 114.36 | 182,801 |
| 2025-07-16 | 116.00 | 121.00 | 116.00 | 118.50 | 113.40 | 207,591 |
| 2025-07-15 | 119.00 | 121.00 | 116.50 | 119.00 | 113.88 | 153,451 |
| 2025-07-14 | 119.00 | 120.00 | 117.13 | 119.50 | 114.36 | 269,616 |
| 2025-07-11 | 118.00 | 119.00 | 116.73 | 118.50 | 113.40 | 159,970 |
| 2025-07-10 | 118.00 | 119.00 | 116.00 | 119.00 | 113.88 | 325,987 |
| 2025-07-09 | 117.50 | 118.00 | 116.50 | 117.50 | 112.45 | 129,608 |
| 2025-07-08 | 117.00 | 118.00 | 116.00 | 117.50 | 112.45 | 189,095 |
| 2025-07-07 | 117.00 | 118.00 | 116.38 | 117.50 | 112.45 | 162,327 |
| 2025-07-04 | 116.50 | 118.00 | 115.96 | 118.00 | 112.92 | 339,900 |
| 2025-07-03 | 117.00 | 118.00 | 116.50 | 116.50 | 111.49 | 136,013 |
| 2025-07-02 | 115.00 | 118.00 | 113.92 | 116.50 | 111.49 | 304,109 |
| 2025-07-01 | 114.00 | 115.00 | 113.50 | 114.50 | 109.58 | 398,029 |
| 2025-06-30 | 114.50 | 115.50 | 113.50 | 114.00 | 109.10 | 875,775 |
| 2025-06-27 | 115.00 | 115.50 | 112.00 | 114.00 | 109.10 | 333,847 |
| 2025-06-26 | 114.00 | 115.00 | 112.50 | 114.00 | 109.10 | 168,493 |
| 2025-06-25 | 114.00 | 115.00 | 112.50 | 112.50 | 107.66 | 81,634 |
| 2025-06-24 | 114.00 | 116.00 | 112.00 | 114.00 | 109.10 | 316,815 |
| 2025-06-23 | 113.50 | 115.00 | 111.50 | 114.50 | 109.58 | 183,420 |
| 2025-06-20 | 113.00 | 115.00 | 110.73 | 114.00 | 109.10 | 162,977 |
| 2025-06-19 | 113.00 | 115.00 | 111.50 | 112.75 | 107.90 | 95,369 |
| 2025-06-18 | 114.50 | 115.50 | 111.11 | 114.00 | 109.10 | 178,265 |
| 2025-06-17 | 114.00 | 115.50 | 114.00 | 115.00 | 110.05 | 409,460 |
| 2025-06-16 | 113.50 | 116.00 | 111.50 | 115.00 | 110.05 | 528,147 |
| 2025-06-13 | 110.00 | 114.00 | 110.00 | 113.00 | 108.14 | 268,815 |
| 2025-06-12 | 112.00 | 114.50 | 111.50 | 112.50 | 107.66 | 242,231 |
| 2025-06-11 | 114.00 | 115.13 | 112.00 | 114.50 | 108.50 | 143,248 |
| 2025-06-10 | 113.00 | 114.50 | 111.65 | 114.00 | 108.02 | 431,917 |
| 2025-06-09 | 113.00 | 115.00 | 110.92 | 113.25 | 107.31 | 113,525 |
| 2025-06-06 | 111.50 | 115.00 | 109.38 | 113.00 | 107.08 | 223,357 |
| 2025-06-05 | 112.00 | 114.00 | 108.50 | 112.00 | 106.13 | 519,934 |
| 2025-06-04 | 111.00 | 114.00 | 111.00 | 112.50 | 106.60 | 231,261 |
| 2025-06-03 | 110.00 | 113.50 | 108.00 | 111.00 | 105.18 | 629,398 |
| 2025-06-02 | 110.00 | 114.00 | 108.00 | 110.50 | 104.71 | 218,326 |
| 2025-05-30 | 110.50 | 114.00 | 109.50 | 111.00 | 105.18 | 90,302 |
| 2025-05-29 | 112.00 | 114.00 | 110.00 | 110.00 | 104.23 | 95,876 |
| 2025-05-28 | 110.50 | 113.50 | 110.00 | 111.00 | 105.18 | 489,316 |
| 2025-05-27 | 109.50 | 112.50 | 107.55 | 110.50 | 104.71 | 668,286 |
| 2025-05-23 | 109.50 | 112.50 | 107.50 | 109.00 | 103.29 | 66,661 |
| 2025-05-22 | 110.00 | 112.50 | 107.70 | 109.00 | 103.29 | 685,900 |
| 2025-05-21 | 110.00 | 113.50 | 108.50 | 111.00 | 105.18 | 323,104 |
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.