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
31/07/2026 175.00p 179.00p 170.00p 174.00p 79008
30/07/2026 172.50p 176.50p 170.42p 174.00p 74659
29/07/2026 173.50p 178.00p 170.50p 171.50p 198604
27/07/2026 176.00p 178.50p 173.50p 176.00p 216416
24/07/2026 175.50p 178.50p 174.50p 178.50p 41630
23/07/2026 177.00p 178.00p 172.50p 177.00p 144334
22/07/2026 174.50p 178.00p 171.00p 177.00p 170065
21/07/2026 171.50p 176.00p 168.50p 175.00p 112979
20/07/2026 171.50p 173.00p 168.94p 171.00p 170536
17/07/2026 170.00p 173.00p 168.00p 170.00p 167655
16/07/2026 172.00p 177.00p 168.50p 170.00p 187836
15/07/2026 174.00p 175.50p 172.00p 172.50p 194171
14/07/2026 172.50p 175.00p 170.33p 174.00p 153825
13/07/2026 172.50p 172.50p 168.50p 172.50p 266474
10/07/2026 172.50p 173.50p 167.50p 173.00p 197386
09/07/2026 172.00p 172.50p 167.50p 172.50p 121048
08/07/2026 171.50p 175.00p 168.00p 171.00p 441457
07/07/2026 173.50p 175.00p 171.50p 173.00p 109329
06/07/2026 176.00p 176.00p 173.50p 175.50p 146158
03/07/2026 175.50p 179.00p 171.60p 175.00p 119225
02/07/2026 173.00p 177.00p 171.79p 175.00p 162759
01/07/2026 175.00p 177.50p 173.00p 176.00p 235119
30/06/2026 177.50p 179.50p 174.56p 176.00p 299612
29/06/2026 177.00p 180.00p 175.00p 177.00p 217858
26/06/2026 178.50p 180.00p 176.00p 178.50p 82889
25/06/2026 183.00p 188.50p 177.00p 180.00p 315873
24/06/2026 182.00p 187.50p 182.00p 183.50p 135564
23/06/2026 187.00p 188.50p 180.00p 183.50p 102999
22/06/2026 189.00p 189.50p 181.50p 186.50p 262918
19/06/2026 185.50p 190.50p 182.50p 186.00p 207015
18/06/2026 190.00p 193.50p 183.75p 188.00p 240993
17/06/2026 188.00p 194.50p 187.04p 191.00p 266442
16/06/2026 191.00p 194.50p 188.50p 188.50p 118672
15/06/2026 188.00p 195.00p 188.00p 192.00p 191529
12/06/2026 188.50p 191.50p 185.50p 188.50p 96811
11/06/2026 186.50p 190.00p 184.10p 187.00p 176475
10/06/2026 190.00p 195.00p 185.00p 186.50p 247487
09/06/2026 194.50p 194.50p 190.00p 190.00p 85286
08/06/2026 194.00p 195.00p 190.00p 193.00p 140431
05/06/2026 195.00p 199.00p 194.00p 195.00p 187935
04/06/2026 201.00p 203.00p 195.50p 199.00p 163887
03/06/2026 203.00p 203.00p 195.50p 201.00p 239883
02/06/2026 195.00p 203.00p 195.00p 200.00p 134905
01/06/2026 195.50p 201.00p 195.50p 198.00p 220506
29/05/2026 197.00p 201.00p 197.00p 199.00p 244983
28/05/2026 194.50p 200.00p 190.50p 198.50p 128441
27/05/2026 199.00p 200.00p 194.50p 197.25p 138965
26/05/2026 198.00p 199.50p 193.97p 198.00p 177552
22/05/2026 190.50p 197.88p 190.50p 197.00p 128656
21/05/2026 190.00p 196.50p 190.00p 195.00p 100946
20/05/2026 191.00p 197.00p 190.00p 195.00p 227118
19/05/2026 194.50p 197.50p 191.00p 193.25p 213706
18/05/2026 194.00p 197.00p 190.50p 194.00p 344981
15/05/2026 195.00p 201.00p 194.00p 195.50p 236832
14/05/2026 200.00p 202.00p 196.46p 201.00p 151554
13/05/2026 195.00p 200.00p 191.50p 197.00p 124576
12/05/2026 195.00p 195.00p 190.50p 192.50p 177496
11/05/2026 191.00p 195.00p 190.00p 195.00p 162883
08/05/2026 192.50p 196.00p 190.50p 191.00p 131103
07/05/2026 196.00p 198.00p 190.00p 194.00p 161587
06/05/2026 196.50p 196.50p 189.50p 196.50p 174321
05/05/2026 193.50p 195.50p 190.00p 194.00p 184858
01/05/2026 195.00p 197.00p 190.00p 195.00p 144979
30/04/2026 189.50p 195.33p 189.50p 191.00p 110994
29/04/2026 193.00p 194.00p 189.65p 193.00p 87083
28/04/2026 194.00p 195.00p 189.50p 193.00p 136608
27/04/2026 193.00p 195.50p 190.50p 194.00p 137849
24/04/2026 192.50p 196.00p 190.50p 193.00p 178162
23/04/2026 193.50p 195.00p 191.05p 194.00p 141194
22/04/2026 193.00p 195.00p 190.50p 193.50p 95946
21/04/2026 192.00p 195.00p 192.00p 192.00p 229947
20/04/2026 193.00p 194.00p 192.00p 192.50p 168058
17/04/2026 193.00p 195.00p 192.50p 194.00p 244394
16/04/2026 195.00p 199.50p 193.00p 193.50p 161275
15/04/2026 199.00p 199.00p 192.00p 194.50p 222589
14/04/2026 192.00p 198.50p 192.00p 198.00p 237766
13/04/2026 193.00p 196.34p 192.00p 194.50p 278297
10/04/2026 192.50p 195.00p 191.00p 193.50p 321686
09/04/2026 192.00p 196.00p 191.00p 192.50p 324690
08/04/2026 194.00p 195.00p 187.00p 192.00p 589994
07/04/2026 187.00p 194.00p 187.00p 188.00p 326873
02/04/2026 191.50p 195.00p 185.08p 190.00p 332800
01/04/2026 192.00p 205.00p 190.00p 193.00p 416101
31/03/2026 185.50p 190.00p 183.00p 190.00p 276074
30/03/2026 180.00p 189.00p 180.00p 186.50p 227143
27/03/2026 181.00p 187.50p 180.50p 182.50p 223006
26/03/2026 181.00p 188.00p 181.00p 184.00p 156347
25/03/2026 180.00p 188.00p 179.50p 186.00p 303015
24/03/2026 179.00p 185.00p 176.00p 182.00p 226528
23/03/2026 175.00p 182.00p 168.85p 181.00p 784957
20/03/2026 179.50p 184.00p 177.00p 182.50p 181551
19/03/2026 178.00p 185.93p 175.00p 180.50p 432556
18/03/2026 185.00p 188.50p 180.50p 185.00p 177607
17/03/2026 185.50p 189.00p 182.50p 186.50p 162896
16/03/2026 185.50p 189.00p 179.50p 187.00p 230506
13/03/2026 180.00p 186.00p 179.50p 186.00p 132875
12/03/2026 185.00p 185.00p 180.50p 185.00p 66656
11/03/2026 183.50p 185.00p 177.50p 185.00p 126679
10/03/2026 180.50p 184.50p 176.00p 184.50p 205160
09/03/2026 179.50p 180.00p 169.68p 179.00p 911326
06/03/2026 184.00p 187.00p 173.00p 179.50p 437051
05/03/2026 186.50p 189.50p 185.00p 186.50p 221225
04/03/2026 182.50p 190.00p 178.50p 188.50p 421867
03/03/2026 195.50p 197.52p 175.00p 182.50p 977057
02/03/2026 193.50p 202.47p 193.50p 197.00p 812068
27/02/2026 193.00p 194.00p 188.50p 193.00p 213344
26/02/2026 192.50p 193.00p 188.00p 191.50p 309550
25/02/2026 188.50p 193.00p 187.00p 190.50p 502179
24/02/2026 188.00p 188.68p 184.00p 188.00p 258958
23/02/2026 187.00p 189.50p 184.50p 188.00p 824482
20/02/2026 186.00p 187.00p 182.00p 185.00p 714725
19/02/2026 186.00p 186.00p 181.00p 183.50p 249227
18/02/2026 182.00p 186.00p 179.00p 184.50p 450413
17/02/2026 183.00p 185.00p 179.00p 180.50p 153173
16/02/2026 182.00p 183.50p 179.00p 183.00p 194071
13/02/2026 183.00p 184.70p 179.00p 181.00p 196968
12/02/2026 182.00p 187.50p 181.00p 183.00p 551047
11/02/2026 177.50p 184.00p 176.00p 184.00p 368926
10/02/2026 179.00p 181.00p 178.50p 180.50p 228120
09/02/2026 175.00p 179.50p 174.00p 178.00p 170601
06/02/2026 175.00p 178.00p 173.52p 177.00p 490081
05/02/2026 178.50p 180.08p 174.00p 174.50p 257143
04/02/2026 174.50p 184.00p 174.50p 179.00p 499302
03/02/2026 172.00p 177.50p 169.00p 177.00p 369732
02/02/2026 176.00p 176.00p 166.00p 168.00p 1041647
30/01/2026 181.00p 181.00p 174.00p 176.00p 354280
29/01/2026 180.00p 183.00p 177.50p 179.00p 566508
28/01/2026 179.00p 181.00p 177.00p 177.00p 884630
27/01/2026 176.50p 179.00p 175.00p 177.50p 323861
26/01/2026 179.50p 180.50p 175.00p 179.50p 350746
23/01/2026 175.50p 178.66p 174.26p 178.00p 437227
22/01/2026 177.00p 179.00p 175.50p 176.00p 605423
21/01/2026 174.00p 177.00p 169.50p 176.00p 7743222
20/01/2026 171.00p 174.96p 169.00p 171.50p 491633
19/01/2026 171.00p 175.00p 171.00p 175.00p 291714
16/01/2026 171.50p 175.00p 171.00p 171.00p 307038
15/01/2026 170.00p 175.00p 167.20p 174.00p 396752
14/01/2026 166.50p 170.00p 166.50p 170.00p 282636
13/01/2026 165.50p 169.00p 164.02p 168.00p 542287
12/01/2026 168.50p 168.50p 165.50p 165.50p 199228
09/01/2026 165.00p 168.50p 163.50p 168.50p 281408
08/01/2026 165.50p 166.50p 163.00p 164.00p 642417
07/01/2026 164.50p 166.50p 162.50p 165.50p 283196
06/01/2026 162.00p 165.50p 161.50p 163.00p 302781
05/01/2026 155.00p 164.00p 154.50p 161.00p 455531
02/01/2026 158.00p 158.50p 154.35p 156.75p 470271
01/01/2026 155.00p 158.00p 154.50p 156.50p 22315
31/12/2025 155.00p 158.00p 154.50p 156.50p 22315
30/12/2025 155.00p 157.50p 154.50p 155.00p 129742
29/12/2025 154.50p 161.00p 154.50p 154.50p 822044
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

*Close Price adjusted for both dividends and splits