Blackrock Energy and Resources Income Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 102.50 | 102.50 | 95.000 | 97.800 | 83.621 | 332,813 |
| 2022-07-13 | 100.00 | 102.50 | 98.600 | 98.600 | 84.306 | 450,373 |
| 2022-07-12 | 103.50 | 103.50 | 100.35 | 100.50 | 85.930 | 748,136 |
| 2022-07-11 | 103.00 | 106.50 | 100.46 | 100.50 | 85.930 | 593,324 |
| 2022-07-08 | 101.50 | 106.50 | 101.50 | 102.50 | 87.640 | 482,076 |
| 2022-07-07 | 101.00 | 105.00 | 100.00 | 103.50 | 88.495 | 857,397 |
| 2022-07-06 | 106.00 | 106.00 | 99.458 | 100.00 | 85.503 | 912,029 |
| 2022-07-05 | 106.00 | 109.79 | 103.00 | 103.00 | 88.068 | 683,966 |
| 2022-07-04 | 106.00 | 110.00 | 106.00 | 108.00 | 92.343 | 380,164 |
| 2022-07-01 | 108.50 | 110.50 | 105.50 | 106.00 | 90.633 | 230,298 |
| 2022-06-30 | 106.50 | 109.96 | 105.00 | 107.00 | 91.488 | 501,023 |
| 2022-06-29 | 112.00 | 115.00 | 109.00 | 111.00 | 94.908 | 278,142 |
| 2022-06-28 | 112.50 | 115.00 | 109.04 | 114.00 | 97.473 | 724,438 |
| 2022-06-27 | 110.50 | 112.50 | 104.00 | 109.00 | 93.198 | 731,863 |
| 2022-06-24 | 105.00 | 111.00 | 103.10 | 106.50 | 91.060 | 835,663 |
| 2022-06-23 | 110.50 | 111.30 | 103.60 | 106.50 | 91.060 | 1,530,140 |
| 2022-06-22 | 114.50 | 118.00 | 110.08 | 111.00 | 94.908 | 1,116,628 |
| 2022-06-21 | 123.00 | 125.00 | 115.00 | 117.00 | 100.04 | 1,061,661 |
| 2022-06-20 | 131.00 | 134.50 | 122.00 | 123.00 | 105.17 | 1,273,230 |
| 2022-06-17 | 124.50 | 133.00 | 120.00 | 130.00 | 111.15 | 6,913,773 |
| 2022-06-16 | 134.50 | 139.00 | 119.16 | 122.00 | 104.31 | 789,700 |
| 2022-06-15 | 137.00 | 139.00 | 135.00 | 137.00 | 116.20 | 559,470 |
| 2022-06-14 | 136.50 | 142.00 | 133.00 | 139.00 | 117.89 | 957,929 |
| 2022-06-13 | 144.00 | 144.00 | 136.50 | 136.50 | 115.77 | 527,591 |
| 2022-06-10 | 150.00 | 150.00 | 136.50 | 141.00 | 119.59 | 647,846 |
| 2022-06-09 | 150.00 | 150.00 | 144.00 | 145.50 | 123.41 | 505,745 |
| 2022-06-08 | 151.00 | 151.00 | 146.50 | 148.50 | 125.95 | 549,184 |
| 2022-06-07 | 149.50 | 150.00 | 142.95 | 145.00 | 122.98 | 732,116 |
| 2022-06-06 | 145.00 | 150.50 | 141.50 | 150.50 | 127.65 | 941,336 |
| 2022-06-01 | 145.50 | 145.50 | 139.00 | 145.00 | 122.98 | 729,330 |
| 2022-05-31 | 140.00 | 145.00 | 137.05 | 142.00 | 120.44 | 802,375 |
| 2022-05-30 | 134.50 | 140.00 | 134.50 | 136.00 | 115.35 | 729,922 |
| 2022-05-27 | 137.00 | 139.00 | 130.50 | 135.00 | 114.50 | 322,228 |
| 2022-05-26 | 136.50 | 139.00 | 131.00 | 137.00 | 116.20 | 405,243 |
| 2022-05-25 | 133.00 | 139.00 | 132.00 | 137.00 | 116.20 | 277,512 |
| 2022-05-24 | 137.50 | 138.50 | 132.66 | 137.50 | 116.62 | 363,959 |
| 2022-05-23 | 137.50 | 138.00 | 133.00 | 135.00 | 114.50 | 630,897 |
| 2022-05-20 | 134.50 | 136.00 | 133.20 | 135.50 | 114.93 | 517,328 |
| 2022-05-19 | 133.50 | 136.00 | 129.51 | 131.00 | 111.11 | 406,344 |
| 2022-05-18 | 135.50 | 136.41 | 132.50 | 133.50 | 113.23 | 654,928 |
| 2022-05-17 | 125.00 | 134.00 | 123.80 | 133.50 | 113.23 | 502,916 |
| 2022-05-16 | 122.00 | 125.00 | 118.55 | 125.00 | 106.02 | 304,398 |
| 2022-05-13 | 122.50 | 125.00 | 117.00 | 119.00 | 100.93 | 488,726 |
| 2022-05-12 | 127.50 | 129.00 | 116.50 | 118.00 | 100.08 | 757,441 |
| 2022-05-11 | 131.00 | 131.00 | 127.00 | 127.50 | 108.14 | 516,810 |
| 2022-05-10 | 129.50 | 132.00 | 127.62 | 129.50 | 109.84 | 479,838 |
| 2022-05-09 | 137.00 | 137.50 | 128.25 | 128.50 | 108.99 | 510,936 |
| 2022-05-06 | 134.00 | 137.50 | 132.00 | 137.50 | 116.62 | 745,014 |
| 2022-05-05 | 131.50 | 140.00 | 131.50 | 132.00 | 111.96 | 644,126 |
| 2022-05-04 | 125.00 | 132.00 | 125.00 | 132.00 | 111.96 | 381,370 |
| 2022-05-03 | 125.00 | 130.00 | 123.79 | 127.00 | 107.72 | 334,582 |
| 2022-04-29 | 128.50 | 131.50 | 126.39 | 130.00 | 110.26 | 328,525 |
| 2022-04-28 | 129.00 | 129.00 | 124.20 | 128.50 | 108.99 | 428,718 |
| 2022-04-27 | 124.50 | 129.00 | 120.83 | 127.00 | 107.72 | 586,526 |
| 2022-04-26 | 124.00 | 129.00 | 120.50 | 120.50 | 102.20 | 440,974 |
| 2022-04-25 | 132.00 | 132.00 | 119.75 | 127.50 | 108.14 | 766,629 |
| 2022-04-22 | 136.50 | 139.50 | 130.50 | 133.50 | 113.23 | 540,147 |
| 2022-04-21 | 138.00 | 139.50 | 135.75 | 138.00 | 117.05 | 400,297 |
| 2022-04-20 | 136.50 | 139.00 | 135.00 | 138.00 | 117.05 | 533,035 |
| 2022-04-19 | 137.50 | 140.00 | 132.07 | 139.50 | 118.32 | 767,837 |
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.