1. Share Prices

  2. Blackrock Energy And Resources Income Trust PLC (BERI)

145.50p+0.50 (+0.34%)06 Nov 2025, 09:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Blackrock Energy And Resources Income Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 2025142.50p146.25p140.00p145.00p347,177
Nov 4, 2025141.00p144.00p140.00p142.50p140,726
Nov 3, 2025144.50p145.00p142.00p144.50p162,710
Oct 31, 2025142.00p144.50p140.50p143.50p169,982
Oct 30, 2025142.50p144.00p140.50p143.00p103,273
Oct 29, 2025142.50p145.00p137.50p143.50p281,347
Oct 28, 2025141.00p143.50p138.50p142.50p337,356
Oct 27, 2025141.50p142.50p138.50p141.50p268,841
Oct 24, 2025140.50p141.50p138.00p141.00p199,273
Oct 23, 2025139.50p141.50p135.50p140.00p154,224
Oct 22, 2025139.50p140.00p137.08p138.50p238,042
Oct 21, 2025140.00p141.00p136.50p138.00p513,570
Oct 20, 2025140.00p141.50p138.36p139.00p243,891
Oct 17, 2025137.00p141.00p136.50p139.00p431,138
Oct 16, 2025139.00p141.00p138.50p141.00p148,925
Oct 15, 2025138.00p142.00p138.00p140.50p154,141
Oct 14, 2025139.50p140.50p137.52p139.50p221,599
Oct 13, 2025138.00p140.00p136.50p139.00p196,617
Oct 10, 2025139.50p141.00p137.00p138.50p334,806
Oct 9, 2025139.00p142.00p138.51p139.50p341,726
Oct 8, 2025137.50p139.50p135.50p138.50p349,162
Oct 7, 2025137.00p139.50p136.50p138.00p286,848
Oct 6, 2025137.00p139.50p136.50p138.00p284,381
Oct 3, 2025137.00p138.00p134.50p138.00p221,654
Oct 2, 2025136.00p137.50p134.44p136.00p268,173
Oct 1, 2025135.00p137.00p134.50p135.50p187,080
Sep 30, 2025135.00p136.00p134.50p135.50p169,054
Sep 29, 2025135.00p135.50p132.50p134.50p202,346
Sep 26, 2025134.00p135.00p133.50p134.00p205,005
Sep 25, 2025133.00p134.50p132.00p134.00p206,954
Sep 24, 2025133.00p135.00p131.50p134.50p156,281
Sep 23, 2025130.50p133.00p129.50p133.00p324,583
Sep 22, 2025128.50p131.70p128.00p131.00p426,364
Sep 19, 2025130.50p131.00p128.00p129.00p500,259
Sep 18, 2025129.50p130.50p128.00p130.00p260,299
Sep 17, 2025129.00p130.00p127.00p129.50p89,755
Sep 16, 2025129.00p130.00p127.00p128.50p243,972
Sep 15, 2025129.00p130.00p127.58p128.50p596,666
Sep 12, 2025129.00p130.00p128.00p129.50p215,660
Sep 11, 2025128.00p129.50p125.50p129.50p245,401
Sep 10, 2025126.50p128.50p126.00p128.50p190,867
Sep 9, 2025126.50p128.00p125.90p127.50p313,825
Sep 8, 2025126.00p127.00p124.58p125.50p146,831
Sep 5, 2025126.00p126.00p124.00p125.50p148,280
Sep 4, 2025125.00p125.00p123.00p124.50p239,437
Sep 3, 2025124.50p126.00p123.50p124.50p254,388
Sep 2, 2025124.50p126.00p123.51p124.50p167,721
Sep 1, 2025125.00p126.00p123.53p125.00p293,755
Aug 29, 2025124.00p126.00p123.00p123.50p78,525
Aug 28, 2025124.50p126.00p124.00p124.50p253,743
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC177.2014.32
Watches Of Switzerland Group PLC418.007.18
Imi PLC2,568.006.91
Tate & Lyle PLC402.796.56
Rs Group PLC585.505.97
Ceres Power Holdings PLC389.404.73

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,579.00-10.84
Smith & Nephew PLC1,257.73-9.74
Ashmore Group PLC171.81-8.32
Metlen Energy & Metals PLC43.20-6.39
Tbc Bank Group PLC4,090.00-4.77
Galliford Try Holdings PLC486.50-4.42