Blackrock Energy and Resources Income Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 125.00 | 126.50 | 122.50 | 126.00 | 117.17 | 338,531 |
| 2024-11-22 | 123.50 | 127.00 | 121.50 | 127.00 | 118.10 | 789,908 |
| 2024-11-21 | 123.00 | 124.50 | 121.50 | 124.50 | 115.78 | 126,142 |
| 2024-11-20 | 122.00 | 123.50 | 120.40 | 122.75 | 114.15 | 124,701 |
| 2024-11-19 | 121.00 | 121.50 | 119.50 | 121.25 | 112.75 | 194,643 |
| 2024-11-18 | 120.00 | 121.60 | 117.50 | 120.50 | 112.06 | 302,394 |
| 2024-11-15 | 121.00 | 121.66 | 118.00 | 120.00 | 111.59 | 453,308 |
| 2024-11-14 | 120.00 | 122.00 | 119.50 | 119.50 | 111.13 | 212,473 |
| 2024-11-13 | 120.50 | 123.00 | 120.27 | 120.75 | 112.29 | 227,310 |
| 2024-11-12 | 121.00 | 123.00 | 120.50 | 120.75 | 112.29 | 170,428 |
| 2024-11-11 | 123.00 | 123.00 | 121.00 | 122.50 | 113.92 | 242,252 |
| 2024-11-08 | 121.00 | 123.50 | 119.00 | 121.00 | 112.52 | 294,893 |
| 2024-11-07 | 121.50 | 122.50 | 120.74 | 121.75 | 113.22 | 407,400 |
| 2024-11-06 | 119.50 | 122.00 | 119.00 | 120.75 | 112.29 | 180,039 |
| 2024-11-05 | 118.05 | 123.00 | 117.50 | 119.50 | 111.13 | 127,919 |
| 2024-11-04 | 118.00 | 123.00 | 117.50 | 120.50 | 112.06 | 84,705 |
| 2024-11-01 | 121.50 | 122.34 | 118.00 | 118.50 | 110.20 | 75,971 |
| 2024-10-31 | 123.00 | 123.00 | 117.50 | 119.25 | 110.89 | 125,872 |
| 2024-10-30 | 118.50 | 120.50 | 118.50 | 118.50 | 110.20 | 221,487 |
| 2024-10-29 | 119.50 | 123.00 | 117.50 | 119.00 | 110.66 | 243,628 |
| 2024-10-28 | 122.00 | 122.50 | 117.51 | 119.50 | 111.13 | 1,298,673 |
| 2024-10-25 | 120.50 | 123.00 | 119.31 | 120.75 | 112.29 | 162,331 |
| 2024-10-24 | 120.00 | 122.00 | 119.20 | 120.75 | 112.29 | 472,874 |
| 2024-10-23 | 120.50 | 120.50 | 118.00 | 119.50 | 111.13 | 400,467 |
| 2024-10-22 | 120.50 | 121.00 | 117.50 | 119.00 | 110.66 | 253,706 |
| 2024-10-21 | 117.50 | 122.12 | 117.50 | 119.00 | 110.66 | 269,781 |
| 2024-10-18 | 118.00 | 123.00 | 117.50 | 121.00 | 112.52 | 521,543 |
| 2024-10-17 | 118.00 | 121.74 | 117.50 | 119.25 | 110.89 | 253,886 |
| 2024-10-16 | 123.00 | 123.00 | 116.50 | 118.50 | 110.20 | 532,325 |
| 2024-10-15 | 119.00 | 123.50 | 117.66 | 118.50 | 110.20 | 244,502 |
| 2024-10-14 | 123.50 | 124.00 | 117.50 | 122.00 | 113.45 | 231,864 |
| 2024-10-11 | 120.50 | 123.50 | 118.00 | 120.50 | 112.06 | 132,466 |
| 2024-10-10 | 122.50 | 123.84 | 119.00 | 120.50 | 112.06 | 178,515 |
| 2024-10-09 | 117.50 | 123.50 | 117.50 | 119.50 | 111.13 | 53,332 |
| 2024-10-08 | 124.00 | 124.00 | 118.00 | 119.00 | 110.66 | 191,103 |
| 2024-10-07 | 122.50 | 123.85 | 118.50 | 123.00 | 114.38 | 324,435 |
| 2024-10-04 | 120.50 | 122.85 | 116.50 | 120.50 | 112.06 | 305,595 |
| 2024-10-03 | 120.52 | 120.90 | 118.54 | 119.25 | 110.89 | 213,354 |
| 2024-10-02 | 119.00 | 120.17 | 117.46 | 119.75 | 111.36 | 155,340 |
| 2024-10-01 | 117.00 | 119.46 | 116.50 | 118.50 | 110.20 | 237,034 |
| 2024-09-30 | 118.00 | 118.79 | 117.25 | 118.00 | 109.73 | 229,903 |
| 2024-09-27 | 117.00 | 119.00 | 117.00 | 118.00 | 109.73 | 463,645 |
| 2024-09-26 | 115.50 | 119.50 | 115.50 | 118.00 | 109.73 | 296,357 |
| 2024-09-25 | 118.00 | 119.95 | 116.50 | 119.00 | 109.62 | 324,246 |
| 2024-09-24 | 114.50 | 119.50 | 113.00 | 118.50 | 109.15 | 264,952 |
| 2024-09-23 | 116.00 | 117.00 | 113.50 | 116.00 | 106.85 | 209,242 |
| 2024-09-20 | 115.00 | 118.00 | 113.00 | 118.00 | 108.69 | 289,018 |
| 2024-09-19 | 116.00 | 118.00 | 113.12 | 115.00 | 105.93 | 209,109 |
| 2024-09-18 | 113.00 | 116.00 | 111.50 | 115.00 | 105.93 | 323,691 |
| 2024-09-17 | 109.50 | 115.00 | 109.00 | 115.00 | 105.93 | 206,985 |
| 2024-09-16 | 108.00 | 113.00 | 108.00 | 113.00 | 104.09 | 379,488 |
| 2024-09-13 | 113.00 | 113.50 | 106.50 | 111.50 | 102.71 | 316,941 |
| 2024-09-12 | 109.00 | 113.50 | 107.95 | 111.50 | 102.71 | 230,247 |
| 2024-09-11 | 109.00 | 110.00 | 107.90 | 109.25 | 100.63 | 162,570 |
| 2024-09-10 | 109.00 | 112.00 | 107.50 | 109.00 | 100.40 | 150,379 |
| 2024-09-09 | 109.50 | 111.50 | 107.00 | 110.00 | 101.33 | 410,624 |
| 2024-09-06 | 111.00 | 113.00 | 107.53 | 108.00 | 99.483 | 373,349 |
| 2024-09-05 | 111.50 | 113.50 | 111.00 | 111.00 | 102.25 | 77,778 |
| 2024-09-04 | 113.00 | 114.00 | 111.00 | 111.50 | 102.71 | 156,418 |
| 2024-09-03 | 115.50 | 115.50 | 113.00 | 113.00 | 104.09 | 392,629 |
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.