Blackrock Energy and Resources Income Trust PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	116.50	116.50	113.00	114.50	96.317	1,432,715
2022-01-19	115.00	118.50	114.50	116.50	98.000	2,463,083
2022-01-18	115.50	115.50	114.00	114.25	96.107	895,643
2022-01-17	114.50	115.50	114.00	114.25	96.107	1,183,139
2022-01-14	114.50	114.50	110.50	112.75	94.845	1,123,095
2022-01-13	110.00	114.50	110.00	113.75	95.686	1,287,943
2022-01-12	110.50	111.50	109.16	110.50	92.952	1,318,712
2022-01-11	107.50	110.07	107.50	108.50	91.270	2,049,156
2022-01-10	106.00	109.90	105.00	107.25	90.218	1,162,253
2022-01-07	104.00	107.00	103.50	104.75	88.115	317,533
2022-01-06	105.50	106.00	103.00	105.00	88.326	226,388
2022-01-05	106.00	106.90	102.50	104.75	88.115	509,155
2022-01-04	102.00	107.00	100.00	104.75	88.115	674,422
2021-12-31	103.00	103.45	99.918	100.70	84.709	162,414
2021-12-30	100.00	103.00	100.00	101.10	85.045	156,790
2021-12-29	98.800	101.88	97.648	100.35	84.414	362,529
2021-12-24	98.400	101.00	96.000	98.600	82.942	201,060
2021-12-23	99.000	100.00	97.600	99.300	83.531	195,135
2021-12-22	98.400	100.00	97.400	98.600	82.942	210,545
2021-12-21	97.800	99.800	96.450	99.100	83.363	114,496
2021-12-20	99.800	99.800	96.000	96.900	81.512	94,657
2021-12-17	98.400	100.00	98.400	99.000	83.279	43,086
2021-12-16	97.400	100.50	97.000	98.200	82.606	328,702
2021-12-15	99.000	99.745	97.634	98.400	81.849	146,245
2021-12-14	98.400	101.00	97.400	97.800	81.349	230,620
2021-12-13	98.000	100.75	97.200	98.100	81.599	314,691
2021-12-10	100.56	101.00	99.000	100.25	83.387	382,111
2021-12-09	99.800	101.97	98.000	99.750	82.971	226,421
2021-12-08	98.800	99.828	96.600	98.500	81.932	437,759
2021-12-07	97.400	99.521	96.703	98.500	81.932	152,997
2021-12-06	98.859	99.200	96.293	97.000	80.684	211,409
2021-12-03	96.400	98.600	96.400	98.400	81.849	328,394
2021-12-02	95.400	97.166	95.400	95.800	79.686	344,109
2021-12-01	98.000	99.000	96.000	97.000	80.684	260,777
2021-11-30	95.200	98.400	94.100	96.700	80.434	217,307
2021-11-29	96.800	99.048	94.850	97.000	80.684	423,420
2021-11-26	97.400	97.495	93.750	95.700	79.603	537,253
2021-11-25	99.000	101.00	98.588	99.500	82.764	376,367
2021-11-24	98.200	100.00	98.048	99.200	82.514	164,008
2021-11-23	97.800	99.800	97.440	99.800	83.013	105,465
2021-11-22	97.400	99.950	97.400	98.950	82.306	365,149
2021-11-19	97.400	100.50	96.750	98.600	82.015	294,027
2021-11-18	98.000	99.663	97.800	97.800	81.349	197,644
2021-11-17	99.800	101.00	97.800	99.700	82.930	288,773
2021-11-16	97.600	99.800	97.325	99.300	82.597	326,697
2021-11-15	99.200	99.711	97.325	98.800	82.181	439,205
2021-11-12	98.867	99.800	97.000	99.200	82.514	116,272
2021-11-11	98.000	99.800	96.800	99.300	82.597	200,797
2021-11-10	98.000	98.800	95.800	97.900	81.433	198,534
2021-11-09	97.200	98.067	96.100	97.800	81.349	336,198
2021-11-08	99.600	99.800	96.100	98.300	81.765	254,761
2021-11-05	98.000	98.791	96.762	97.600	81.183	242,179
2021-11-04	97.000	98.800	95.600	97.500	81.100	370,112
2021-11-03	97.200	99.800	95.600	96.800	80.518	486,158
2021-11-02	97.400	98.400	96.800	97.100	80.767	227,158
2021-11-01	99.600	99.679	97.400	98.500	81.932	396,277
2021-10-29	100.00	100.00	99.230	99.600	82.847	183,459
2021-10-28	100.00	101.00	97.953	98.600	82.015	350,139
2021-10-27	99.800	100.50	98.800	100.15	83.304	200,079
2021-10-26	100.00	102.00	98.800	100.25	83.387	446,765

← NewerPage 21 of 22 · 1,268 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.