1. Share Prices

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

121.50p+0.00 (+0.00%)08 Aug 2025, 18:38
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
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
Jul 3, 2025117.00p118.00p116.50p116.50p136,013
Jul 2, 2025115.00p118.00p113.92p116.50p304,106
Jul 1, 2025114.00p115.00p113.50p114.50p198,028
Jun 30, 2025114.50p115.50p113.50p114.00p346,274
Jun 27, 2025115.00p115.50p112.00p114.00p333,846
Jun 26, 2025114.00p115.00p112.50p114.00p168,490
Jun 25, 2025114.00p115.00p112.50p112.50p81,633
Jun 24, 2025114.00p116.00p112.00p114.00p205,814
Jun 23, 2025113.50p115.00p111.50p114.50p183,421
Jun 20, 2025113.00p115.00p110.73p114.00p162,976
Jun 19, 2025113.00p115.00p111.50p112.75p95,368
Jun 18, 2025114.50p115.50p111.11p114.00p178,264
Jun 17, 2025114.00p115.50p114.00p115.00p309,458
Jun 16, 2025113.50p116.00p111.50p115.00p428,148
Jun 13, 2025110.00p114.00p110.00p113.00p268,815
Jun 12, 2025112.00p114.50p111.50p112.50p242,233
Jun 11, 2025114.00p115.13p112.00p114.50p143,247
Jun 10, 2025113.00p114.50p111.64p114.00p341,915
Jun 9, 2025113.00p115.00p110.92p113.25p113,522
Jun 6, 2025111.50p115.00p109.38p113.00p223,356
Jun 5, 2025112.00p114.00p108.50p112.00p374,934
Jun 4, 2025111.00p114.00p111.00p112.50p231,262
Jun 3, 2025110.00p113.50p108.00p111.00p379,398
Jun 2, 2025110.00p114.00p108.00p110.50p218,326
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dowlais Group PLC74.905.72
Senior PLC195.604.82
Ocado Group PLC395.604.11
Computacenter PLC2,326.003.47
Close Brothers Group PLC550.503.28
Aston Martin Lagonda Global Holdings PLC74.903.17

Fallers

CompanyPrice% Chg
Wpp PLC367.50-6.20
Trustpilot Group PLC228.80-6.08
Entain PLC938.00-5.82
Tbc Bank Group PLC4,810.00-5.13
Rank Group PLC147.60-4.77
Baltic Classifieds Group PLC342.00-4.07
Risers/fallers data from previous trading day.