Stock listing

LSE:BERI BlackRock Energy and Resources Income Trust plc Share Price

Follow BlackRock Energy and Resources Income Trust plc into a list and get an email when it puts out news.

Share price · LSE:BERI

162.00p GBX (pence) 0.00 (0.0%)

Close on Nov 6, 2026

Past year +12.1% · daily closes, Nov 6, 2025 – Nov 6, 2026, adjusted for splits

Day range: 156.94p – 165.50p GBX (pence)Nov 6, 2026
Volume: 329,964 sharesNov 6, 2026
Market cap: £161.3M GBPAt the close on Nov 6, 2026 · price × 99.56M shares outstanding
52-week range: 140.50p – 205.00p GBX (pence)Lowest and highest trades, Nov 7, 2025 – Nov 6, 2026
Traded on an average day: £304,076 GBPMedian day 153,041 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026

Daily closes

Last 3 months, Aug 6, 2026 – Nov 6, 2026 · LSE:BERI · GBX (pence), adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Nov 6	162.00p	0.00	0.0%	159.07p	165.50p	156.94p	329,964
Thu, Nov 5	162.00p	-2.50	-1.5%	163.96p	166.00p	159.00p	137,378
Wed, Nov 4	164.50p	-0.50	-0.3%	165.79p	171.50p	163.95p	116,987
Tue, Nov 3	165.00p	-3.00	-1.8%	164.50p	168.00p	160.00p	126,252
Mon, Nov 2	168.00p	+1.00	+0.6%	168.03p	169.00p	164.00p	113,907
Fri, Oct 30	167.00p	-2.50	-1.5%	171.22p	172.50p	164.00p	216,403
Thu, Oct 29	169.50p	+0.50	+0.3%	172.00p	173.00p	163.00p	121,762
Wed, Oct 28	169.00p	+3.50	+2.1%	165.38p	171.05p	162.50p	126,994
Tue, Oct 27	165.50p	-0.50	-0.3%	162.95p	171.50p	162.00p	192,044
Mon, Oct 26	166.00p	+1.00	+0.6%	162.81p	166.00p	162.00p	292,426
Fri, Oct 23	165.00p	-1.00	-0.6%	165.01p	170.00p	163.00p	154,410
Thu, Oct 22	166.00p	-4.50	-2.6%	169.50p	172.50p	165.00p	211,435
Wed, Oct 21	170.50p	-3.50	-2.0%	169.50p	175.50p	166.00p	151,672
Tue, Oct 20	174.00p	-0.50	-0.3%	172.00p	177.00p	168.92p	144,810
Mon, Oct 19	174.50p	-1.50	-0.9%	173.00p	177.00p	172.00p	155,733
Fri, Oct 16	176.00p	+1.75	+1.0%	174.00p	179.50p	173.00p	161,017
Thu, Oct 15	174.25p	-2.00	-1.1%	174.00p	180.00p	173.50p	101,837
Wed, Oct 14	176.25p	-2.75	-1.5%	178.00p	180.00p	174.00p	71,419
Tue, Oct 13	179.00p	0.00	0.0%	175.50p	179.00p	173.50p	129,701
Mon, Oct 12	179.00p	+1.00	+0.6%	177.00p	179.00p	174.00p	109,406
Fri, Oct 9	178.00p	+4.00	+2.3%	174.00p	179.00p	174.00p	53,356
Thu, Oct 8	174.00p	0.00	0.0%	175.00p	179.00p	174.00p	82,604
Wed, Oct 7	174.00p	-4.00	-2.2%	179.00p	179.00p	173.50p	59,838
Tue, Oct 6	178.00p	+1.50	+0.8%	172.50p	178.50p	171.50p	159,101
Mon, Oct 5	176.50p	-0.50	-0.3%	171.00p	177.50p	171.00p	134,246
Fri, Oct 2	177.00p	+3.00	+1.7%	181.00p	181.00p	171.50p	380,819
Thu, Oct 1	174.00p	-1.50	-0.9%	174.00p	180.00p	172.48p	178,496
Wed, Sep 30	175.50p	-2.00	-1.1%	175.50p	180.50p	175.00p	134,297
Tue, Sep 29	177.50p	+0.50	+0.3%	177.50p	180.50p	176.32p	122,652
Mon, Sep 28	177.00p	-1.50	-0.8%	180.00p	180.50p	176.27p	314,470
Fri, Sep 25	178.50p	+0.50	+0.3%	179.00p	180.50p	176.00p	116,122
Thu, Sep 24	178.00p	-4.00	-2.2%	178.00p	180.50p	178.00p	179,757
Wed, Sep 23	182.00p	+2.00	+1.1%	180.00p	183.00p	178.00p	314,404
Tue, Sep 22	180.00p	-2.50	-1.4%	183.00p	185.00p	178.00p	145,940
Mon, Sep 21	182.50p	+2.00	+1.1%	179.50p	183.00p	178.00p	180,387
Fri, Sep 18	180.50p	-1.00	-0.6%	181.00p	183.00p	178.04p	222,730
Thu, Sep 17	181.50p	+2.50	+1.4%	180.00p	183.00p	178.00p	203,408
Wed, Sep 16	179.00p	-1.00	-0.6%	180.50p	183.00p	178.00p	113,309
Tue, Sep 15	180.00p	-3.50	-1.9%	182.50p	188.00p	178.00p	193,384
Mon, Sep 14	183.50p	-0.50	-0.3%	186.00p	187.00p	182.00p	133,360
Fri, Sep 11	184.00p	-4.00	-2.1%	184.00p	188.00p	182.00p	246,052
Thu, Sep 10	188.00p	0.00	0.0%	189.00p	189.00p	182.00p	203,876
Wed, Sep 9	188.00p	0.00	0.0%	188.00p	189.00p	185.00p	187,854
Tue, Sep 8	188.00p	+2.00	+1.1%	185.00p	189.00p	182.50p	247,885
Mon, Sep 7	186.00p	+3.00	+1.6%	183.00p	186.00p	182.00p	79,325
Fri, Sep 4	183.00p	-2.50	-1.3%	183.00p	188.50p	182.00p	147,998
Thu, Sep 3	185.50p	+3.00	+1.6%	185.50p	188.50p	182.00p	303,121
Wed, Sep 2	182.50p	-3.50	-1.9%	184.50p	188.50p	182.50p	118,789
Tue, Sep 1	186.00p	0.00	0.0%	186.00p	188.50p	182.10p	225,437
Fri, Aug 28	186.00p	-0.50	-0.3%	187.00p	189.00p	181.50p	158,422
Thu, Aug 27	186.50p	0.00	0.0%	185.00p	187.50p	181.50p	134,047
Wed, Aug 26	186.50p	0.00	0.0%	180.00p	188.00p	180.00p	236,263
Tue, Aug 25	186.50p	+1.50	+0.8%	185.00p	188.00p	182.50p	149,402
Mon, Aug 24	185.00p	+1.50	+0.8%	185.00p	188.00p	182.50p	244,889
Fri, Aug 21	183.50p	+0.50	+0.3%	184.00p	188.00p	182.38p	101,315
Thu, Aug 20	183.00p	0.00	0.0%	183.00p	184.50p	179.50p	318,006
Wed, Aug 19	183.00p	-0.50	-0.3%	183.00p	184.50p	179.50p	210,911
Tue, Aug 18	183.50p	+1.50	+0.8%	183.00p	184.00p	179.50p	206,888
Mon, Aug 17	182.00p	+2.50	+1.4%	181.50p	184.00p	180.50p	99,552
Fri, Aug 14	179.50p	-4.00	-2.2%	182.50p	183.50p	179.50p	110,645
Thu, Aug 13	183.50p	+1.00	+0.5%	184.00p	184.00p	180.50p	212,749
Wed, Aug 12	182.50p	-0.50	-0.3%	182.50p	184.00p	177.50p	134,504
Tue, Aug 11	183.00p	0.00	0.0%	182.50p	183.00p	177.50p	188,508
Mon, Aug 10	183.00p	+2.50	+1.4%	178.00p	183.00p	176.50p	114,915
Fri, Aug 7	180.50p	-0.50	-0.3%	180.50p	181.00p	177.04p	194,489
Thu, Aug 6	181.00p	+4.00	+2.3%	179.00p	181.00p	175.00p	94,539

Ticker: LSE:BERI
Asset type: Fund
Exchange: LSE
Currency: GBX

What changed lately

Latest news release · Nov 6, 2026
Transaction in Own Shares

Calls

Replays

BlackRock Energy and Resources Income Trust (LSE:BERI) — Investor Presentation
Tue, Aug 26, 2025 · 8:00 AM ET
Watch Transcript

Latest news

Transaction in Own Shares

Nov 6, 2026

Net Asset Value(s)

Nov 6, 2026

Closed 162.00p (0.0%) on Nov 6, 2026

Total Voting Rights

Nov 3, 2026

Closed 165.00p (-1.8%) on Nov 3, 2026

All BlackRock Energy and Resources Income Trust plc news

BlackRock Energy and Resources Income Trust plc on 6ix

What it is: Closed-end fund
News releases: 43 in the last 12 months · 43 in all · newest Nov 6, 2026 · oldest 2026
Calls: 1 call with a replay · 1 with a transcript · latest Aug 26, 2025