BlackRock Energy and Resources Income Trust plc (LON:BERI)
London · Delayed Price · Currency is GBP · Price in GBX 190.00
-3.00 (-1.55%)
Apr 2, 2026, 6:36 PM GMT
LON:BERI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 191.50 | 195.00 | 185.08 | 190.00 | 190.00 | -1.55% | 455,304 |
| Apr 1, 2026 | 192.00 | 205.00 | 190.00 | 193.00 | 191.35 | 1.58% | 416,102 |
| Mar 31, 2026 | 185.50 | 190.00 | 183.00 | 190.00 | 188.38 | 1.88% | 359,944 |
| Mar 30, 2026 | 180.00 | 189.00 | 180.00 | 186.50 | 184.91 | 2.19% | 308,717 |
| Mar 27, 2026 | 181.00 | 187.50 | 180.50 | 182.50 | 180.94 | -0.82% | 226,003 |
| Mar 26, 2026 | 181.00 | 188.00 | 181.00 | 184.00 | 182.43 | -1.08% | 216,349 |
| Mar 25, 2026 | 180.00 | 188.00 | 179.50 | 186.00 | 184.41 | 2.20% | 347,012 |
| Mar 24, 2026 | 179.00 | 185.00 | 176.00 | 182.00 | 180.44 | 0.55% | 371,001 |
| Mar 23, 2026 | 175.00 | 182.00 | 168.85 | 181.00 | 179.45 | -0.82% | 844,955 |
| Mar 20, 2026 | 179.50 | 184.00 | 177.00 | 182.50 | 180.94 | 1.11% | 181,551 |
| Mar 19, 2026 | 178.00 | 185.94 | 175.00 | 180.50 | 178.96 | -2.43% | 669,767 |
| Mar 18, 2026 | 185.00 | 188.50 | 180.50 | 185.00 | 183.42 | -0.80% | 182,605 |
| Mar 17, 2026 | 186.50 | 189.00 | 182.50 | 186.50 | 184.91 | -0.27% | 339,744 |
| Mar 16, 2026 | 185.50 | 189.00 | 179.50 | 187.00 | 185.40 | 0.54% | 313,506 |
| Mar 13, 2026 | 180.00 | 186.00 | 179.50 | 186.00 | 184.41 | 0.54% | 167,875 |
| Mar 12, 2026 | 185.00 | 185.00 | 180.50 | 185.00 | 183.42 | - | 66,652 |
| Mar 11, 2026 | 183.50 | 185.00 | 177.50 | 185.00 | 183.42 | 0.27% | 192,983 |
| Mar 10, 2026 | 180.50 | 184.50 | 176.00 | 184.50 | 182.92 | 3.07% | 217,657 |
| Mar 9, 2026 | 179.50 | 180.00 | 169.68 | 179.00 | 177.47 | -0.28% | 1,072,752 |
| Mar 6, 2026 | 184.00 | 187.00 | 173.00 | 179.50 | 177.97 | -3.75% | 470,255 |
| Mar 5, 2026 | 186.50 | 189.50 | 185.00 | 186.50 | 184.91 | -1.06% | 221,223 |
| Mar 4, 2026 | 182.50 | 190.00 | 178.50 | 188.50 | 186.89 | 3.29% | 436,866 |
| Mar 3, 2026 | 195.50 | 197.52 | 175.01 | 182.50 | 180.94 | -7.36% | 991,789 |
| Mar 2, 2026 | 193.50 | 202.47 | 193.50 | 197.00 | 195.32 | 2.07% | 1,116,779 |
| Feb 27, 2026 | 193.00 | 194.00 | 188.50 | 193.00 | 191.35 | 0.78% | 231,655 |
| Feb 26, 2026 | 192.50 | 193.00 | 188.00 | 191.50 | 189.86 | 0.52% | 381,546 |
| Feb 25, 2026 | 188.50 | 193.00 | 187.00 | 190.50 | 188.87 | 1.33% | 502,174 |
| Feb 24, 2026 | 188.00 | 188.68 | 184.00 | 188.00 | 186.39 | - | 258,954 |
| Feb 23, 2026 | 187.00 | 189.50 | 184.50 | 188.00 | 186.39 | 1.62% | 874,482 |
| Feb 20, 2026 | 186.00 | 187.00 | 182.00 | 185.00 | 183.42 | 0.82% | 714,719 |
| Feb 19, 2026 | 186.00 | 186.00 | 181.00 | 183.50 | 181.93 | -0.54% | 249,224 |
| Feb 18, 2026 | 182.00 | 186.00 | 179.00 | 184.50 | 182.92 | 2.22% | 450,412 |
| Feb 17, 2026 | 183.00 | 185.00 | 179.00 | 180.50 | 178.96 | -1.37% | 153,166 |
| Feb 16, 2026 | 182.00 | 183.50 | 179.00 | 183.00 | 181.44 | 1.10% | 194,067 |
| Feb 13, 2026 | 183.00 | 184.70 | 179.00 | 181.00 | 179.45 | -1.09% | 196,966 |
| Feb 12, 2026 | 182.00 | 187.50 | 181.00 | 183.00 | 181.44 | -0.54% | 551,044 |
| Feb 11, 2026 | 177.50 | 184.00 | 176.00 | 184.00 | 182.43 | 1.94% | 368,925 |
| Feb 10, 2026 | 179.00 | 181.00 | 178.50 | 180.50 | 178.96 | 1.40% | 228,119 |
| Feb 9, 2026 | 175.00 | 179.50 | 174.00 | 178.00 | 176.48 | 0.56% | 170,594 |
| Feb 6, 2026 | 175.00 | 178.00 | 173.52 | 177.00 | 175.49 | 1.43% | 490,077 |
| Feb 5, 2026 | 178.50 | 180.08 | 174.00 | 174.50 | 173.01 | -2.51% | 257,138 |
| Feb 4, 2026 | 174.50 | 184.00 | 174.50 | 179.00 | 177.47 | 1.13% | 499,298 |
| Feb 3, 2026 | 172.00 | 177.50 | 169.00 | 177.00 | 175.49 | 5.36% | 369,729 |
| Feb 2, 2026 | 176.00 | 176.00 | 166.00 | 168.00 | 166.56 | -4.55% | 1,041,643 |
| Jan 30, 2026 | 181.00 | 181.00 | 174.00 | 176.00 | 174.50 | -1.68% | 441,325 |
| Jan 29, 2026 | 180.00 | 183.00 | 177.50 | 179.00 | 177.47 | 1.13% | 609,503 |
| Jan 28, 2026 | 179.00 | 181.00 | 177.00 | 177.00 | 175.49 | -0.28% | 976,996 |
| Jan 27, 2026 | 176.50 | 179.00 | 175.00 | 177.50 | 175.98 | -1.11% | 348,858 |
| Jan 26, 2026 | 179.50 | 180.50 | 175.00 | 179.50 | 177.97 | 0.84% | 350,744 |
| Jan 23, 2026 | 175.50 | 178.67 | 174.26 | 178.00 | 176.48 | 1.14% | 437,225 |