1. Share Prices

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

128.50p-1.00 (-0.77%)15 Sep 2025, 18:39
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
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
Aug 27, 2025125.00p126.00p124.00p125.00p216,467
Aug 26, 2025124.50p126.00p123.00p124.00p214,628
Aug 22, 2025122.50p124.50p122.20p124.50p376,291
Aug 21, 2025122.50p124.00p122.50p122.50p83,611
Aug 20, 2025122.50p123.50p120.50p123.00p292,610
Aug 19, 2025122.00p123.50p120.50p122.25p77,198
Aug 18, 2025122.50p123.50p120.50p123.00p121,774
Aug 15, 2025122.00p123.50p121.50p122.00p148,385
Aug 14, 2025122.50p124.00p120.99p121.75p174,270
Aug 13, 2025122.00p123.50p121.00p123.00p92,545
Aug 12, 2025122.00p123.50p118.50p122.75p103,293
Aug 11, 2025121.00p122.50p118.50p122.00p224,582
Aug 8, 2025120.50p122.50p120.50p121.50p335,245
Aug 7, 2025122.00p122.50p121.00p121.50p153,528
Aug 6, 2025121.00p122.50p118.50p122.50p285,864
Aug 5, 2025121.00p121.75p118.50p121.00p290,308
Aug 4, 2025120.00p121.50p116.50p121.00p340,437
Aug 1, 2025117.00p122.50p117.00p119.50p270,723
Jul 31, 2025121.00p122.50p119.00p122.00p404,547
Jul 30, 2025120.50p122.50p120.41p121.50p1,571,228
Jul 29, 2025120.50p123.50p120.50p121.50p310,345
Jul 28, 2025121.50p122.50p120.00p121.50p142,868
Jul 25, 2025120.50p122.50p120.00p121.00p167,050
Jul 24, 2025121.50p122.56p120.00p121.50p98,172
Jul 23, 2025121.00p122.50p120.00p122.50p401,366
Jul 22, 2025120.00p121.50p118.57p120.50p277,460
Jul 21, 2025119.82p121.50p119.00p120.50p97,954
Jul 18, 2025119.00p121.50p119.00p120.00p89,742
Jul 17, 2025118.50p120.50p117.50p119.50p182,801
Jul 16, 2025116.00p121.00p116.00p118.50p207,416
Jul 15, 2025119.00p121.00p116.50p119.00p153,449
Jul 14, 2025119.00p120.00p117.13p119.50p269,615
Jul 11, 2025118.00p119.00p116.73p118.50p159,968
Jul 10, 2025118.00p119.00p116.00p119.00p235,988
Jul 9, 2025117.50p118.00p116.50p117.50p129,607
Jul 8, 2025117.00p118.00p116.00p117.50p39,095
Jul 7, 2025117.00p118.00p116.38p117.50p162,326
Jul 4, 2025116.50p118.00p115.95p118.00p189,899
123456
Showing 1 to 50 of 252

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC95.1014.03
Centrica PLC166.904.08
Goodwin PLC10,850.003.83
Sainsbury (J) PLC317.803.45
Frasers Group PLC715.003.40
Segro PLC630.603.38

Fallers

CompanyPrice% Chg
Bloomsbury Publishing PLC484.50-4.81
Carnival PLC2,059.00-4.37
Ocado Group PLC230.30-4.16
Genus PLC2,515.00-3.82
Ithaca Energy PLC185.20-3.44
Playtech PLC370.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.