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 |
| 2026-09-18 | 181.00 | 183.00 | 178.04 | 180.50 | 178.86 | 222,730 |
| 2026-09-17 | 180.00 | 183.00 | 178.00 | 181.50 | 179.85 | 203,408 |
| 2026-09-16 | 180.50 | 183.00 | 178.00 | 179.00 | 177.38 | 113,309 |
| 2026-09-15 | 182.50 | 188.00 | 178.00 | 180.00 | 178.37 | 193,384 |
| 2026-09-14 | 186.00 | 187.00 | 182.00 | 183.50 | 181.84 | 133,360 |
| 2026-09-11 | 184.00 | 188.00 | 182.00 | 184.00 | 182.33 | 246,052 |
| 2026-09-10 | 189.00 | 189.00 | 182.00 | 188.00 | 186.30 | 203,876 |
| 2026-09-09 | 188.00 | 189.00 | 185.00 | 188.00 | 186.30 | 187,854 |
| 2026-09-08 | 185.00 | 189.00 | 182.50 | 188.00 | 186.30 | 247,885 |
| 2026-09-07 | 183.00 | 186.00 | 182.00 | 186.00 | 184.31 | 79,325 |
| 2026-09-04 | 183.00 | 188.50 | 182.00 | 183.00 | 181.34 | 147,998 |
| 2026-09-03 | 185.50 | 188.50 | 182.00 | 185.50 | 183.82 | 303,121 |
| 2026-09-02 | 184.50 | 188.50 | 182.50 | 182.50 | 180.85 | 118,789 |
| 2026-09-01 | 186.00 | 188.50 | 182.10 | 186.00 | 184.31 | 225,437 |
| 2026-08-28 | 187.00 | 189.00 | 181.50 | 186.00 | 184.31 | 158,422 |
| 2026-08-27 | 185.00 | 187.50 | 181.50 | 186.50 | 184.81 | 134,047 |
| 2026-08-26 | 180.00 | 188.00 | 180.00 | 186.50 | 184.81 | 236,263 |
| 2026-08-25 | 185.00 | 188.00 | 182.50 | 186.50 | 184.81 | 149,402 |
| 2026-08-24 | 185.00 | 188.00 | 182.50 | 185.00 | 183.32 | 244,889 |
| 2026-08-21 | 184.00 | 188.00 | 182.38 | 183.50 | 181.84 | 101,315 |
| 2026-08-20 | 183.00 | 184.50 | 179.50 | 183.00 | 181.34 | 318,006 |
| 2026-08-19 | 183.00 | 184.50 | 179.50 | 183.00 | 181.34 | 210,911 |
| 2026-08-18 | 183.00 | 184.00 | 179.50 | 183.50 | 181.84 | 206,888 |
| 2026-08-17 | 181.50 | 184.00 | 180.50 | 182.00 | 180.35 | 99,552 |
| 2026-08-14 | 182.50 | 183.50 | 179.50 | 179.50 | 177.87 | 110,645 |
| 2026-08-13 | 184.00 | 184.00 | 180.50 | 183.50 | 181.84 | 212,749 |
| 2026-08-12 | 182.50 | 184.00 | 177.50 | 182.50 | 180.85 | 134,504 |
| 2026-08-11 | 182.50 | 183.00 | 177.50 | 183.00 | 181.34 | 188,508 |
| 2026-08-10 | 178.00 | 183.00 | 176.50 | 183.00 | 181.34 | 114,915 |
| 2026-08-07 | 180.50 | 181.00 | 177.04 | 180.50 | 178.86 | 194,489 |
| 2026-08-06 | 179.00 | 181.00 | 175.00 | 181.00 | 179.36 | 94,539 |
| 2026-08-05 | 175.50 | 181.00 | 175.50 | 177.00 | 175.40 | 316,809 |
| 2026-08-04 | 176.50 | 179.50 | 172.00 | 179.00 | 177.38 | 137,389 |
| 2026-08-03 | 173.50 | 179.00 | 170.00 | 175.00 | 173.41 | 125,496 |
| 2026-07-31 | 175.00 | 179.00 | 170.00 | 174.00 | 172.42 | 79,006 |
| 2026-07-30 | 172.50 | 176.50 | 170.42 | 174.00 | 172.42 | 74,658 |
| 2026-07-29 | 173.50 | 178.00 | 170.50 | 171.50 | 169.95 | 208,602 |
| 2026-07-28 | 175.50 | 178.50 | 171.00 | 173.00 | 171.43 | 114,605 |
Page 1 of 22 · 1,266 trading daysOlder →
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.