Blackrock Energy and Resources Income Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 109.50 | 114.50 | 108.75 | 110.50 | 104.71 | 90,547 |
| 2025-05-19 | 110.00 | 114.50 | 110.00 | 110.50 | 104.71 | 211,759 |
| 2025-05-16 | 111.00 | 114.50 | 108.50 | 111.75 | 105.89 | 82,535 |
| 2025-05-15 | 110.50 | 114.00 | 109.50 | 111.25 | 105.42 | 194,684 |
| 2025-05-14 | 114.50 | 114.50 | 111.50 | 112.50 | 106.60 | 355,173 |
| 2025-05-13 | 112.00 | 114.50 | 111.30 | 113.50 | 107.55 | 117,393 |
| 2025-05-12 | 110.00 | 114.50 | 110.00 | 112.00 | 106.13 | 257,947 |
| 2025-05-09 | 108.50 | 110.00 | 105.60 | 109.00 | 103.29 | 200,977 |
| 2025-05-08 | 107.50 | 108.50 | 104.50 | 108.00 | 102.34 | 233,661 |
| 2025-05-07 | 105.00 | 109.00 | 104.50 | 107.50 | 101.87 | 569,530 |
| 2025-05-06 | 106.00 | 109.30 | 105.38 | 107.50 | 101.87 | 182,249 |
| 2025-05-02 | 104.00 | 109.00 | 104.00 | 108.00 | 102.34 | 169,725 |
| 2025-05-01 | 105.00 | 109.50 | 105.00 | 107.00 | 101.39 | 443,585 |
| 2025-04-30 | 109.50 | 109.50 | 104.00 | 105.25 | 99.733 | 126,397 |
| 2025-04-29 | 109.50 | 109.50 | 105.50 | 108.00 | 102.34 | 110,157 |
| 2025-04-28 | 106.00 | 109.50 | 105.00 | 107.25 | 101.63 | 210,602 |
| 2025-04-25 | 108.00 | 109.50 | 104.66 | 107.75 | 102.10 | 132,712 |
| 2025-04-24 | 106.00 | 109.50 | 105.50 | 106.00 | 100.44 | 411,575 |
| 2025-04-23 | 107.00 | 110.00 | 104.50 | 107.00 | 101.39 | 278,706 |
| 2025-04-22 | 104.00 | 106.50 | 103.00 | 105.00 | 99.497 | 210,288 |
| 2025-04-17 | 104.00 | 106.50 | 103.45 | 105.50 | 99.970 | 85,270 |
| 2025-04-16 | 103.50 | 105.50 | 102.00 | 104.50 | 99.023 | 171,007 |
| 2025-04-15 | 102.00 | 105.70 | 101.98 | 104.00 | 98.549 | 536,464 |
| 2025-04-14 | 99.200 | 103.00 | 99.200 | 100.00 | 94.759 | 435,915 |
| 2025-04-11 | 102.00 | 102.00 | 98.400 | 99.000 | 93.811 | 119,903 |
| 2025-04-10 | 103.00 | 107.00 | 98.800 | 99.400 | 94.190 | 451,504 |
| 2025-04-09 | 99.000 | 101.50 | 93.800 | 96.600 | 91.537 | 405,833 |
| 2025-04-08 | 98.800 | 101.50 | 97.400 | 100.50 | 95.232 | 586,238 |
| 2025-04-07 | 97.600 | 98.000 | 87.813 | 95.200 | 90.210 | 1,333,787 |
| 2025-04-04 | 106.00 | 108.00 | 97.800 | 98.200 | 93.053 | 576,075 |
| 2025-04-03 | 111.00 | 113.00 | 106.50 | 106.50 | 100.92 | 328,087 |
| 2025-04-02 | 111.50 | 114.50 | 111.00 | 113.00 | 107.08 | 329,311 |
| 2025-04-01 | 112.50 | 114.00 | 111.00 | 114.00 | 108.02 | 274,659 |
| 2025-03-31 | 112.50 | 113.50 | 110.00 | 113.00 | 107.08 | 594,288 |
| 2025-03-28 | 115.00 | 116.50 | 113.00 | 113.00 | 107.08 | 113,525 |
| 2025-03-27 | 116.00 | 118.00 | 115.55 | 116.00 | 109.92 | 44,184 |
| 2025-03-26 | 116.50 | 120.00 | 116.50 | 117.50 | 110.28 | 191,731 |
| 2025-03-25 | 118.50 | 119.50 | 116.88 | 118.50 | 111.21 | 579,318 |
| 2025-03-24 | 116.00 | 120.00 | 116.00 | 118.00 | 110.74 | 229,610 |
| 2025-03-21 | 119.00 | 120.00 | 116.00 | 116.00 | 108.87 | 128,828 |
| 2025-03-20 | 118.00 | 119.00 | 115.31 | 118.25 | 110.98 | 464,499 |
| 2025-03-19 | 116.00 | 118.00 | 111.50 | 118.00 | 110.74 | 272,685 |
| 2025-03-18 | 114.50 | 116.50 | 111.70 | 116.00 | 108.87 | 307,711 |
| 2025-03-17 | 113.50 | 116.50 | 110.00 | 116.00 | 108.87 | 462,811 |
| 2025-03-14 | 113.50 | 115.00 | 110.00 | 115.00 | 107.93 | 484,789 |
| 2025-03-13 | 111.00 | 113.50 | 109.55 | 110.75 | 103.94 | 144,112 |
| 2025-03-12 | 110.50 | 114.00 | 109.00 | 112.00 | 105.11 | 297,594 |
| 2025-03-11 | 111.00 | 116.50 | 110.00 | 110.00 | 103.24 | 179,998 |
| 2025-03-10 | 114.00 | 116.50 | 111.00 | 112.75 | 105.82 | 241,051 |
| 2025-03-07 | 113.00 | 117.50 | 110.50 | 114.00 | 106.99 | 603,347 |
| 2025-03-06 | 114.00 | 117.50 | 113.00 | 114.00 | 106.99 | 175,668 |
| 2025-03-05 | 114.00 | 117.00 | 112.50 | 114.50 | 107.46 | 117,519 |
| 2025-03-04 | 114.00 | 117.00 | 112.00 | 112.00 | 105.11 | 222,161 |
| 2025-03-03 | 117.00 | 119.50 | 113.50 | 117.00 | 109.81 | 451,160 |
| 2025-02-28 | 116.00 | 118.00 | 116.00 | 116.00 | 108.87 | 116,206 |
| 2025-02-27 | 118.00 | 118.50 | 116.50 | 116.50 | 109.34 | 125,312 |
| 2025-02-26 | 117.00 | 121.50 | 116.50 | 118.50 | 111.21 | 288,644 |
| 2025-02-25 | 118.50 | 120.00 | 116.00 | 116.50 | 109.34 | 87,253 |
| 2025-02-24 | 119.00 | 120.50 | 118.00 | 119.50 | 112.15 | 84,335 |
| 2025-02-21 | 120.50 | 122.00 | 119.00 | 120.50 | 113.09 | 173,960 |
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.