BlackRock Energy and Resources Income Trust (BERI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BlackRock Energy and Resources Income Trust

Date Open High Low Close* Volume
26/12/2025 151.00p 154.50p 149.50p 154.50p 180131
25/12/2025 151.00p 154.50p 149.50p 154.50p 180131
24/12/2025 151.00p 154.50p 149.50p 154.50p 180131
23/12/2025 152.00p 154.25p 149.08p 151.00p 160306
22/12/2025 150.50p 151.50p 148.00p 149.00p 106552
19/12/2025 149.00p 151.00p 148.50p 149.00p 95604
18/12/2025 149.00p 152.00p 148.50p 149.00p 40805
17/12/2025 149.00p 153.00p 148.50p 148.50p 123761
16/12/2025 148.50p 153.00p 148.50p 148.50p 36718
15/12/2025 150.00p 151.40p 147.50p 149.00p 174924
12/12/2025 150.50p 153.00p 148.00p 149.50p 310307
11/12/2025 150.00p 151.50p 147.50p 151.00p 191547
10/12/2025 151.00p 153.00p 147.50p 150.00p 195834
09/12/2025 148.50p 152.50p 148.00p 150.00p 279571
08/12/2025 152.00p 152.89p 148.50p 148.50p 163157
05/12/2025 152.00p 153.00p 149.92p 152.00p 72809
04/12/2025 150.50p 152.50p 149.00p 152.00p 123358
03/12/2025 150.00p 152.50p 147.45p 152.00p 278448
02/12/2025 151.00p 152.00p 148.00p 149.50p 155936
01/12/2025 149.00p 152.00p 147.50p 149.50p 405285
28/11/2025 146.00p 150.50p 144.33p 150.00p 315357
27/11/2025 147.00p 147.00p 144.50p 145.50p 200687
26/11/2025 145.00p 147.00p 143.50p 145.00p 124813
25/11/2025 144.50p 146.00p 141.50p 145.00p 92933
24/11/2025 144.00p 146.00p 141.50p 145.50p 103517
21/11/2025 145.00p 147.00p 140.50p 143.50p 382874
20/11/2025 145.50p 148.00p 145.45p 146.50p 301597
19/11/2025 144.00p 146.50p 142.50p 144.50p 170503
18/11/2025 145.50p 146.00p 143.00p 144.00p 311905
17/11/2025 145.50p 148.00p 145.50p 147.00p 178393
14/11/2025 146.00p 149.50p 145.50p 146.00p 200134
13/11/2025 149.00p 150.00p 147.50p 147.50p 257074
12/11/2025 147.00p 150.00p 146.00p 149.00p 437667
11/11/2025 147.00p 148.50p 145.50p 147.00p 128537
10/11/2025 144.00p 148.00p 143.40p 146.00p 166270
07/11/2025 141.00p 146.00p 141.00p 143.50p 160708
06/11/2025 145.00p 146.00p 143.00p 144.50p 193690
05/11/2025 142.50p 146.25p 140.00p 145.00p 298181
04/11/2025 141.00p 144.00p 140.00p 142.50p 140725
03/11/2025 144.50p 145.00p 142.00p 144.50p 142709
31/10/2025 142.00p 144.50p 140.50p 143.50p 169980
30/10/2025 142.50p 144.00p 140.50p 143.00p 103275
29/10/2025 142.50p 145.00p 137.50p 143.50p 231350
28/10/2025 141.00p 143.50p 138.50p 142.50p 276359
27/10/2025 141.50p 142.50p 138.50p 141.50p 268841
24/10/2025 140.50p 141.50p 138.00p 141.00p 199274
23/10/2025 139.50p 141.50p 135.50p 140.00p 154225
22/10/2025 139.50p 140.00p 137.08p 138.50p 188042
21/10/2025 140.00p 141.00p 137.00p 138.00p 483641
20/10/2025 140.00p 141.50p 138.36p 139.00p 243893
17/10/2025 137.00p 141.00p 136.50p 139.00p 431138
16/10/2025 139.00p 141.00p 138.50p 141.00p 122927
15/10/2025 138.00p 142.00p 138.00p 140.50p 154143
14/10/2025 139.50p 140.50p 137.52p 139.50p 221602
13/10/2025 138.00p 140.00p 136.50p 139.00p 196620
10/10/2025 139.50p 141.00p 137.00p 138.50p 298308
09/10/2025 139.00p 142.00p 138.51p 139.50p 275291
08/10/2025 137.50p 139.50p 135.50p 138.50p 349161
07/10/2025 137.00p 139.50p 136.50p 138.00p 286850
06/10/2025 137.00p 139.50p 136.50p 138.00p 284380
03/10/2025 137.00p 138.00p 134.50p 138.00p 169655
02/10/2025 136.00p 137.50p 134.44p 136.00p 268172
01/10/2025 135.00p 137.00p 134.50p 135.50p 187080
30/09/2025 135.00p 136.00p 134.50p 135.50p 169056
29/09/2025 135.00p 135.50p 132.50p 134.50p 202349
26/09/2025 134.00p 135.00p 133.50p 134.00p 205006
25/09/2025 133.00p 134.50p 132.00p 134.00p 173455
24/09/2025 133.00p 135.00p 131.50p 134.50p 156281
23/09/2025 130.50p 133.00p 129.50p 133.00p 249585
22/09/2025 128.50p 131.70p 128.00p 131.00p 426364
19/09/2025 130.50p 131.00p 128.00p 129.00p 425260
18/09/2025 129.50p 130.50p 128.00p 130.00p 185303
17/09/2025 129.00p 130.00p 127.00p 129.50p 68755
16/09/2025 129.00p 129.00p 128.50p 128.50p 168974
15/09/2025 129.00p 130.00p 127.58p 128.50p 521669
12/09/2025 129.00p 130.00p 128.00p 129.50p 215662
11/09/2025 126.50p 128.50p 126.50p 129.50p 175401
10/09/2025 126.50p 128.50p 126.00p 128.50p 142550
09/09/2025 126.50p 128.00p 125.90p 127.50p 229703
08/09/2025 126.00p 127.00p 124.57p 125.50p 146833
05/09/2025 126.00p 126.00p 124.00p 125.50p 113281
04/09/2025 125.00p 125.00p 123.00p 124.50p 214037
03/09/2025 124.50p 126.00p 123.50p 124.50p 254389
02/09/2025 124.50p 126.00p 123.51p 124.50p 167721
01/09/2025 125.00p 126.00p 123.53p 125.00p 293756
29/08/2025 124.00p 126.00p 123.00p 123.50p 78526
28/08/2025 124.50p 126.00p 124.00p 124.50p 193539
27/08/2025 125.00p 126.00p 124.00p 125.00p 216468
26/08/2025 124.50p 126.00p 123.00p 124.00p 214628
22/08/2025 122.50p 124.50p 122.20p 124.50p 376292
21/08/2025 122.50p 124.00p 122.50p 122.50p 49612
20/08/2025 122.50p 123.50p 120.50p 123.00p 292611
19/08/2025 122.00p 123.50p 120.50p 122.25p 77198
18/08/2025 122.50p 123.50p 120.50p 123.00p 121773
15/08/2025 122.00p 123.50p 121.50p 122.00p 148387
14/08/2025 122.50p 124.00p 120.99p 121.75p 128270
13/08/2025 122.00p 123.50p 121.00p 123.00p 92546
12/08/2025 122.00p 123.50p 118.50p 122.75p 103293
11/08/2025 121.00p 122.50p 118.50p 122.00p 149583
08/08/2025 120.50p 122.50p 120.50p 121.50p 277245
07/08/2025 122.00p 122.50p 121.00p 121.50p 111528
06/08/2025 121.00p 122.50p 118.50p 122.50p 285865
05/08/2025 121.00p 121.75p 118.50p 121.00p 290309
04/08/2025 120.00p 121.50p 116.50p 121.00p 340437
01/08/2025 117.00p 122.50p 117.00p 119.50p 270724
31/07/2025 121.00p 122.50p 119.00p 122.00p 404547
30/07/2025 120.50p 122.50p 120.41p 121.50p 1571230
29/07/2025 120.50p 123.50p 120.50p 121.50p 310345
28/07/2025 121.50p 122.50p 120.00p 121.50p 142863
25/07/2025 120.50p 122.50p 120.00p 121.00p 167051
24/07/2025 121.50p 122.56p 120.00p 121.50p 71097
23/07/2025 121.00p 122.50p 120.00p 122.50p 349367
22/07/2025 120.00p 121.50p 118.57p 120.50p 277460
21/07/2025 119.00p 121.50p 119.00p 120.50p 97955
18/07/2025 119.00p 121.50p 119.00p 120.00p 89743
17/07/2025 118.50p 120.50p 117.50p 119.50p 182801
16/07/2025 116.00p 121.00p 116.00p 118.50p 207415
15/07/2025 119.00p 121.00p 116.50p 119.00p 153451
14/07/2025 119.00p 120.00p 117.12p 119.50p 196616
11/07/2025 118.00p 119.00p 116.73p 118.50p 159970
10/07/2025 118.00p 119.00p 116.00p 119.00p 235987
09/07/2025 117.50p 118.00p 116.50p 117.50p 129608
08/07/2025 117.00p 118.00p 116.00p 117.50p 39095
07/07/2025 117.00p 118.00p 116.38p 117.50p 102327
04/07/2025 116.50p 118.00p 115.95p 118.00p 189900
03/07/2025 117.00p 118.00p 116.50p 116.50p 136013
02/07/2025 115.00p 118.00p 113.92p 116.50p 304107
01/07/2025 114.00p 115.00p 113.50p 114.50p 198029
30/06/2025 114.50p 115.50p 113.50p 114.00p 346275
27/06/2025 115.00p 115.50p 112.00p 114.00p 333847
26/06/2025 114.00p 115.00p 112.50p 114.00p 168493
25/06/2025 114.00p 115.00p 112.50p 112.50p 81634
24/06/2025 114.00p 116.00p 112.00p 114.00p 205815
23/06/2025 113.50p 115.00p 111.50p 114.50p 145420
20/06/2025 113.00p 115.00p 110.73p 114.00p 118977
19/06/2025 113.00p 115.00p 111.50p 112.75p 95369
18/06/2025 114.50p 115.50p 111.11p 114.00p 178265
17/06/2025 114.00p 115.50p 114.00p 115.00p 309460
16/06/2025 113.50p 116.00p 111.50p 115.00p 428147
13/06/2025 110.00p 114.00p 110.00p 113.00p 268815
12/06/2025 112.00p 114.50p 111.50p 112.50p 160231
11/06/2025 114.00p 115.13p 112.00p 114.50p 115248
10/06/2025 113.00p 114.50p 111.64p 114.00p 341917
09/06/2025 113.00p 115.00p 110.92p 113.25p 113525
06/06/2025 111.50p 115.00p 109.38p 113.00p 223357
05/06/2025 112.00p 114.00p 108.50p 112.00p 374934
04/06/2025 111.00p 114.00p 111.00p 112.50p 176261
03/06/2025 110.00p 113.50p 108.00p 111.00p 379398
02/06/2025 110.00p 114.00p 108.00p 110.50p 218326
30/05/2025 110.50p 114.00p 109.50p 111.00p 90302
29/05/2025 112.00p 114.00p 110.00p 110.00p 95876
28/05/2025 110.50p 113.50p 110.00p 111.00p 364316
27/05/2025 109.50p 112.50p 107.55p 110.50p 543286
23/05/2025 109.50p 112.50p 107.50p 109.00p 66661
22/05/2025 110.00p 112.50p 107.70p 109.00p 369900
21/05/2025 110.00p 113.50p 108.50p 111.00p 229104
20/05/2025 109.50p 114.50p 108.75p 110.50p 90547
19/05/2025 110.00p 114.50p 110.00p 110.50p 211759
16/05/2025 111.00p 114.50p 108.50p 111.75p 82535
15/05/2025 110.50p 114.00p 109.50p 111.25p 194684
14/05/2025 114.50p 114.50p 111.50p 112.50p 204173
13/05/2025 112.00p 114.50p 111.30p 113.50p 117393
12/05/2025 110.00p 114.50p 110.00p 112.00p 257947
09/05/2025 108.50p 110.00p 105.60p 109.00p 151977
08/05/2025 107.50p 108.50p 104.50p 108.00p 233661
07/05/2025 105.00p 109.00p 104.50p 107.50p 419530
06/05/2025 106.00p 109.30p 105.38p 107.50p 182249
02/05/2025 104.00p 109.00p 104.00p 108.00p 169725
01/05/2025 105.00p 109.50p 105.00p 107.00p 393585
30/04/2025 109.50p 109.50p 104.00p 105.25p 126397
29/04/2025 106.00p 109.50p 105.50p 108.00p 110157
28/04/2025 106.00p 109.50p 105.00p 107.25p 210602
25/04/2025 108.00p 109.50p 104.66p 107.75p 132712
24/04/2025 106.00p 109.50p 105.50p 106.00p 411575
23/04/2025 107.00p 110.00p 104.50p 107.00p 278706
22/04/2025 104.00p 106.50p 103.00p 105.00p 210288
17/04/2025 104.00p 106.50p 103.45p 105.50p 85270
16/04/2025 103.50p 105.50p 102.00p 104.50p 171007
15/04/2025 102.00p 105.70p 101.98p 104.00p 536464
14/04/2025 99.20p 103.00p 99.20p 100.00p 435915
11/04/2025 102.00p 102.00p 98.40p 99.00p 119903
10/04/2025 103.00p 107.00p 98.80p 99.40p 323327
09/04/2025 99.00p 101.50p 93.80p 96.60p 405833
08/04/2025 98.80p 101.50p 97.40p 100.50p 456229
07/04/2025 97.60p 98.00p 87.81p 95.20p 1333787
04/04/2025 106.00p 108.00p 97.80p 98.20p 509884
03/04/2025 111.00p 113.00p 106.50p 106.50p 328087
02/04/2025 111.50p 114.50p 111.00p 113.00p 279311
01/04/2025 112.50p 114.00p 111.00p 114.00p 189659
31/03/2025 112.50p 113.50p 110.00p 113.00p 559288
28/03/2025 115.00p 116.50p 113.00p 113.00p 113525
27/03/2025 116.00p 118.00p 115.55p 116.00p 44184
26/03/2025 116.50p 120.00p 116.50p 117.50p 191731
25/03/2025 118.50p 119.50p 116.88p 118.50p 339318
24/03/2025 116.00p 120.00p 116.00p 118.00p 229610
21/03/2025 119.00p 120.00p 116.00p 116.00p 128828
20/03/2025 118.00p 119.00p 115.31p 118.25p 180425
19/03/2025 116.00p 118.00p 111.50p 118.00p 185685
18/03/2025 114.50p 116.50p 111.70p 116.00p 207711
17/03/2025 113.50p 116.50p 110.00p 116.00p 359811

*Close Price adjusted for both dividends and splits