Blackrock Energy and Resources Income Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 119.00 | 122.00 | 118.50 | 120.00 | 112.62 | 247,450 |
| 2025-02-19 | 119.50 | 122.00 | 117.82 | 119.00 | 111.68 | 151,136 |
| 2025-02-18 | 118.50 | 122.50 | 117.50 | 121.00 | 113.56 | 449,506 |
| 2025-02-17 | 120.00 | 123.00 | 118.00 | 120.00 | 112.62 | 367,367 |
| 2025-02-14 | 120.00 | 123.47 | 118.50 | 120.00 | 112.62 | 152,328 |
| 2025-02-13 | 121.00 | 123.00 | 118.00 | 121.00 | 113.56 | 378,363 |
| 2025-02-12 | 121.00 | 123.00 | 118.00 | 119.50 | 112.15 | 134,045 |
| 2025-02-11 | 122.00 | 123.50 | 120.00 | 120.50 | 113.09 | 222,722 |
| 2025-02-10 | 121.50 | 121.50 | 119.31 | 121.00 | 113.56 | 274,125 |
| 2025-02-07 | 121.00 | 121.50 | 117.50 | 121.00 | 113.56 | 141,515 |
| 2025-02-06 | 120.00 | 121.50 | 118.50 | 120.50 | 113.09 | 502,973 |
| 2025-02-05 | 119.00 | 121.00 | 116.00 | 119.50 | 112.15 | 89,596 |
| 2025-02-04 | 119.00 | 121.00 | 117.14 | 119.25 | 111.92 | 261,653 |
| 2025-02-03 | 120.00 | 122.00 | 118.00 | 119.50 | 112.15 | 175,863 |
| 2025-01-31 | 120.50 | 122.00 | 120.00 | 120.50 | 113.09 | 148,626 |
| 2025-01-30 | 120.00 | 122.00 | 119.00 | 121.25 | 113.79 | 67,501 |
| 2025-01-29 | 120.00 | 122.00 | 119.36 | 119.50 | 112.15 | 98,825 |
| 2025-01-28 | 122.50 | 125.50 | 120.00 | 120.00 | 112.62 | 103,613 |
| 2025-01-27 | 122.50 | 127.00 | 122.50 | 122.50 | 114.97 | 110,639 |
| 2025-01-24 | 124.50 | 128.50 | 124.50 | 124.50 | 116.84 | 583,704 |
| 2025-01-23 | 126.00 | 128.47 | 123.23 | 127.00 | 119.19 | 697,819 |
| 2025-01-22 | 128.50 | 128.70 | 125.50 | 126.00 | 118.25 | 159,985 |
| 2025-01-21 | 127.00 | 129.00 | 126.00 | 127.00 | 119.19 | 286,571 |
| 2025-01-20 | 126.50 | 129.50 | 126.00 | 128.00 | 120.13 | 409,143 |
| 2025-01-17 | 125.00 | 127.00 | 123.50 | 127.00 | 119.19 | 970,881 |
| 2025-01-16 | 123.50 | 124.50 | 122.63 | 123.00 | 115.44 | 293,193 |
| 2025-01-15 | 123.00 | 126.00 | 121.50 | 123.50 | 115.91 | 191,425 |
| 2025-01-14 | 122.00 | 123.00 | 120.00 | 122.00 | 114.50 | 311,346 |
| 2025-01-13 | 122.00 | 122.00 | 120.00 | 121.50 | 114.03 | 229,793 |
| 2025-01-10 | 122.00 | 122.50 | 120.00 | 120.00 | 112.62 | 116,122 |
| 2025-01-09 | 120.00 | 123.50 | 118.50 | 123.50 | 115.91 | 244,603 |
| 2025-01-08 | 119.50 | 120.00 | 115.50 | 120.00 | 112.62 | 343,802 |
| 2025-01-07 | 119.00 | 119.52 | 114.90 | 119.00 | 111.68 | 203,556 |
| 2025-01-06 | 117.50 | 119.00 | 116.00 | 119.00 | 111.68 | 189,399 |
| 2025-01-03 | 114.50 | 118.00 | 114.50 | 118.00 | 110.74 | 369,363 |
| 2025-01-02 | 115.00 | 116.00 | 113.00 | 116.00 | 108.87 | 124,609 |
| 2024-12-31 | 113.50 | 114.00 | 111.50 | 114.00 | 106.99 | 278,623 |
| 2024-12-30 | 112.00 | 113.50 | 111.00 | 113.00 | 106.05 | 393,188 |
| 2024-12-27 | 113.00 | 113.50 | 112.00 | 112.50 | 105.58 | 222,744 |
| 2024-12-24 | 110.50 | 113.00 | 110.10 | 112.00 | 105.11 | 78,315 |
| 2024-12-23 | 112.50 | 113.00 | 109.62 | 111.50 | 104.64 | 704,598 |
| 2024-12-20 | 111.50 | 113.00 | 110.33 | 111.00 | 104.17 | 384,445 |
| 2024-12-19 | 112.50 | 114.00 | 110.96 | 111.50 | 104.64 | 188,520 |
| 2024-12-18 | 114.50 | 116.00 | 113.00 | 114.00 | 106.99 | 436,069 |
| 2024-12-17 | 116.50 | 118.00 | 112.73 | 114.00 | 106.99 | 418,345 |
| 2024-12-16 | 116.50 | 117.75 | 116.00 | 117.50 | 110.28 | 389,740 |
| 2024-12-13 | 118.50 | 121.00 | 116.50 | 116.50 | 109.34 | 226,804 |
| 2024-12-12 | 121.00 | 121.50 | 118.50 | 118.50 | 111.21 | 106,083 |
| 2024-12-11 | 120.00 | 121.00 | 119.00 | 119.50 | 112.15 | 63,450 |
| 2024-12-10 | 119.50 | 121.50 | 119.00 | 120.00 | 112.62 | 128,336 |
| 2024-12-09 | 119.50 | 121.50 | 119.50 | 121.00 | 113.56 | 385,635 |
| 2024-12-06 | 121.00 | 123.00 | 119.50 | 119.50 | 112.15 | 302,305 |
| 2024-12-05 | 121.50 | 123.00 | 120.50 | 121.00 | 113.56 | 63,271 |
| 2024-12-04 | 121.50 | 124.00 | 121.00 | 123.00 | 114.38 | 321,574 |
| 2024-12-03 | 122.50 | 123.80 | 121.00 | 122.00 | 113.45 | 138,096 |
| 2024-12-02 | 122.50 | 123.00 | 120.50 | 122.50 | 113.92 | 381,150 |
| 2024-11-29 | 122.50 | 123.00 | 120.81 | 121.00 | 112.52 | 283,602 |
| 2024-11-28 | 122.00 | 124.50 | 120.50 | 121.00 | 112.52 | 65,477 |
| 2024-11-27 | 123.50 | 125.50 | 122.50 | 122.50 | 113.92 | 59,878 |
| 2024-11-26 | 126.50 | 126.50 | 123.45 | 123.50 | 114.85 | 175,121 |
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.