Blackrock Energy and Resources Income Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 172.45 | 177.00 | 168.92 | 174.00 | 174.00 | 144,812 |
| 2026-10-19 | 173.10 | 177.00 | 172.00 | 174.50 | 174.50 | 155,737 |
| 2026-10-16 | 177.88 | 179.50 | 173.00 | 176.00 | 176.00 | 161,017 |
| 2026-10-15 | 174.00 | 180.00 | 173.50 | 174.25 | 174.25 | 101,836 |
| 2026-10-14 | 178.00 | 180.00 | 174.00 | 176.25 | 176.25 | 71,419 |
| 2026-10-13 | 175.50 | 179.00 | 173.50 | 179.00 | 179.00 | 129,701 |
| 2026-10-12 | 177.00 | 179.00 | 174.00 | 179.00 | 179.00 | 109,406 |
| 2026-10-09 | 174.00 | 179.00 | 174.00 | 178.00 | 178.00 | 53,356 |
| 2026-10-08 | 175.00 | 179.00 | 174.00 | 174.00 | 174.00 | 82,604 |
| 2026-10-07 | 179.00 | 179.00 | 173.50 | 174.00 | 174.00 | 59,838 |
| 2026-10-06 | 172.50 | 178.50 | 171.50 | 178.00 | 178.00 | 159,101 |
| 2026-10-05 | 171.00 | 177.50 | 171.00 | 176.50 | 176.50 | 134,246 |
| 2026-10-02 | 181.00 | 181.00 | 171.50 | 177.00 | 177.00 | 380,819 |
| 2026-10-01 | 174.00 | 180.00 | 172.48 | 174.00 | 174.00 | 178,496 |
| 2026-09-30 | 175.50 | 180.50 | 175.00 | 175.50 | 175.50 | 134,297 |
| 2026-09-29 | 177.50 | 180.50 | 176.32 | 177.50 | 177.50 | 122,652 |
| 2026-09-28 | 180.00 | 180.50 | 176.27 | 177.00 | 177.00 | 314,470 |
| 2026-09-25 | 179.00 | 180.50 | 176.00 | 178.50 | 178.50 | 116,122 |
| 2026-09-24 | 178.00 | 180.50 | 178.00 | 178.00 | 178.00 | 179,757 |
| 2026-09-23 | 180.00 | 183.00 | 178.00 | 182.00 | 181.98 | 314,404 |
| 2026-09-22 | 183.00 | 185.00 | 178.00 | 180.00 | 179.98 | 145,940 |
| 2026-09-21 | 179.50 | 183.00 | 178.00 | 182.50 | 182.48 | 180,387 |
Page 1 of 1 · 22 trading days
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.