1. Share Prices

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

152.00p+0.00 (+0.00%)04 Dec 2025, 16:35
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
Dec 4, 2025150.50p152.50p149.00p152.00p123,356
Dec 3, 2025150.00p152.50p147.45p152.00p331,164
Dec 2, 2025151.00p152.00p148.50p149.50p123,710
Dec 1, 2025149.00p152.00p148.00p149.50p250,432
Nov 28, 2025146.00p150.50p145.00p148.50p291,524
Nov 27, 2025147.00p147.00p145.73p146.00p194,263
Nov 26, 2025145.00p147.00p143.50p145.00p124,813
Nov 25, 2025144.50p146.00p141.50p145.00p92,933
Nov 24, 2025144.00p146.00p141.50p145.50p103,517
Nov 21, 2025145.00p147.00p140.50p143.50p382,872
Nov 20, 2025145.50p148.00p145.45p146.50p301,598
Nov 19, 2025144.00p146.50p142.50p144.50p190,502
Nov 18, 2025145.50p146.00p143.05p144.00p248,812
Nov 17, 2025145.50p148.00p145.50p147.00p178,391
Nov 14, 2025146.00p149.50p145.50p146.00p200,134
Nov 13, 2025149.00p150.00p147.50p147.50p257,073
Nov 12, 2025147.00p150.00p146.00p149.00p437,667
Nov 11, 2025147.00p148.50p145.50p147.00p110,881
Nov 10, 2025144.00p148.00p143.40p146.00p166,271
Nov 7, 2025141.00p146.00p141.00p143.50p160,709
Nov 6, 2025145.00p146.00p143.00p144.50p235,308
Nov 5, 2025142.50p146.25p140.00p145.00p347,177
Nov 4, 2025141.00p144.00p140.00p142.75p115,370
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, 2025139.50p140.00p138.50p139.25p214,959
Oct 21, 2025140.00p141.00p136.50p138.00p513,570
Oct 20, 2025140.00p141.50p138.36p139.00p243,891
Oct 17, 2025137.00p140.00p136.50p138.12p335,685
Oct 16, 2025139.00p141.00p138.50p141.00p148,925
Oct 15, 2025138.00p142.00p138.00p140.50p132,964
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
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
Ssp Group PLC164.9011.34
Ocado Group PLC184.256.94
Future PLC638.506.51
Bodycote PLC676.505.29
3I Group PLC3,153.005.14
Oxford Instruments PLC2,120.003.92

Fallers

CompanyPrice% Chg
Trustpilot Group PLC129.20-31.89
Baltic Classifieds Group PLC186.00-15.26
AJ Bell PLC484.40-7.65
Energean PLC880.00-5.17
Ceres Power Holdings PLC336.80-4.05
Entain PLC755.20-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.