Blackrock Energy and Resources Income Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-25 | 100.50 | 101.50 | 100.15 | 100.75 | 83.803 | 319,365 |
| 2021-10-22 | 100.00 | 100.64 | 98.200 | 100.25 | 83.387 | 409,096 |
| 2021-10-21 | 102.50 | 104.75 | 98.000 | 99.000 | 82.348 | 1,068,350 |
| 2021-10-20 | 103.00 | 104.19 | 102.00 | 102.50 | 85.259 | 486,615 |
| 2021-10-19 | 104.50 | 105.32 | 102.51 | 103.00 | 85.675 | 762,834 |
| 2021-10-18 | 101.50 | 105.44 | 100.50 | 103.00 | 85.675 | 1,126,058 |
| 2021-10-15 | 99.600 | 102.00 | 99.600 | 100.75 | 83.803 | 702,332 |
| 2021-10-14 | 99.200 | 99.364 | 98.190 | 99.300 | 82.597 | 289,854 |
← NewerPage 22 of 22 · 1,268 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.