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
167.00p GBX (pence) -2.50 (-1.5%)
Close on Oct 30, 2026
- Day range
- 164.00p – 172.50p GBX (pence)Oct 30, 2026
- Volume
- 216,403 sharesOct 30, 2026
- Market cap
- £166.3M GBPAt the close on Oct 30, 2026 · price × 99.56M shares outstanding
- 52-week range
- 140.00p – 205.00p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- £303,234 GBPMedian day 153,041 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:BERI · GBX (pence), adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 167.00p | -2.50 | -1.5% | 171.22p | 172.50p | 164.00p | 216,403 | |
| 169.50p | +0.50 | +0.3% | 172.00p | 173.00p | 163.00p | 121,762 | |
| 169.00p | +3.50 | +2.1% | 165.38p | 171.05p | 162.50p | 126,994 | |
| 165.50p | -0.50 | -0.3% | 162.95p | 171.50p | 162.00p | 192,044 | |
| 166.00p | +1.00 | +0.6% | 162.81p | 166.00p | 162.00p | 292,426 | |
| 165.00p | -1.00 | -0.6% | 165.01p | 170.00p | 163.00p | 154,410 | |
| 166.00p | -4.50 | -2.6% | 169.50p | 172.50p | 165.00p | 211,435 | |
| 170.50p | -3.50 | -2.0% | 169.50p | 175.50p | 166.00p | 151,672 | |
| 174.00p | -0.50 | -0.3% | 172.00p | 177.00p | 168.92p | 144,810 | |
| 174.50p | -1.50 | -0.9% | 173.00p | 177.00p | 172.00p | 155,733 | |
| 176.00p | +1.75 | +1.0% | 174.00p | 179.50p | 173.00p | 161,017 | |
| 174.25p | -2.00 | -1.1% | 174.00p | 180.00p | 173.50p | 101,837 | |
| 176.25p | -2.75 | -1.5% | 178.00p | 180.00p | 174.00p | 71,419 | |
| 179.00p | 0.00 | 0.0% | 175.50p | 179.00p | 173.50p | 129,701 | |
| 179.00p | +1.00 | +0.6% | 177.00p | 179.00p | 174.00p | 109,406 | |
| 178.00p | +4.00 | +2.3% | 174.00p | 179.00p | 174.00p | 53,356 | |
| 174.00p | 0.00 | 0.0% | 175.00p | 179.00p | 174.00p | 82,604 | |
| 174.00p | -4.00 | -2.2% | 179.00p | 179.00p | 173.50p | 59,838 | |
| 178.00p | +1.50 | +0.8% | 172.50p | 178.50p | 171.50p | 159,101 | |
| 176.50p | -0.50 | -0.3% | 171.00p | 177.50p | 171.00p | 134,246 | |
| 177.00p | +3.00 | +1.7% | 181.00p | 181.00p | 171.50p | 380,819 | |
| 174.00p | -1.50 | -0.9% | 174.00p | 180.00p | 172.48p | 178,496 | |
| 175.50p | -2.00 | -1.1% | 175.50p | 180.50p | 175.00p | 134,297 | |
| 177.50p | +0.50 | +0.3% | 177.50p | 180.50p | 176.32p | 122,652 | |
| 177.00p | -1.50 | -0.8% | 180.00p | 180.50p | 176.27p | 314,470 | |
| 178.50p | +0.50 | +0.3% | 179.00p | 180.50p | 176.00p | 116,122 | |
| 178.00p | -4.00 | -2.2% | 178.00p | 180.50p | 178.00p | 179,757 | |
| 182.00p | +2.00 | +1.1% | 180.00p | 183.00p | 178.00p | 314,404 | |
| 180.00p | -2.50 | -1.4% | 183.00p | 185.00p | 178.00p | 145,940 | |
| 182.50p | +2.00 | +1.1% | 179.50p | 183.00p | 178.00p | 180,387 | |
| 180.50p | -1.00 | -0.6% | 181.00p | 183.00p | 178.04p | 222,730 | |
| 181.50p | +2.50 | +1.4% | 180.00p | 183.00p | 178.00p | 203,408 | |
| 179.00p | -1.00 | -0.6% | 180.50p | 183.00p | 178.00p | 113,309 | |
| 180.00p | -3.50 | -1.9% | 182.50p | 188.00p | 178.00p | 193,384 | |
| 183.50p | -0.50 | -0.3% | 186.00p | 187.00p | 182.00p | 133,360 | |
| 184.00p | -4.00 | -2.1% | 184.00p | 188.00p | 182.00p | 246,052 | |
| 188.00p | 0.00 | 0.0% | 189.00p | 189.00p | 182.00p | 203,876 | |
| 188.00p | 0.00 | 0.0% | 188.00p | 189.00p | 185.00p | 187,854 | |
| 188.00p | +2.00 | +1.1% | 185.00p | 189.00p | 182.50p | 247,885 | |
| 186.00p | +3.00 | +1.6% | 183.00p | 186.00p | 182.00p | 79,325 | |
| 183.00p | -2.50 | -1.3% | 183.00p | 188.50p | 182.00p | 147,998 | |
| 185.50p | +3.00 | +1.6% | 185.50p | 188.50p | 182.00p | 303,121 | |
| 182.50p | -3.50 | -1.9% | 184.50p | 188.50p | 182.50p | 118,789 | |
| 186.00p | 0.00 | 0.0% | 186.00p | 188.50p | 182.10p | 225,437 | |
| 186.00p | -0.50 | -0.3% | 187.00p | 189.00p | 181.50p | 158,422 | |
| 186.50p | 0.00 | 0.0% | 185.00p | 187.50p | 181.50p | 134,047 | |
| 186.50p | 0.00 | 0.0% | 180.00p | 188.00p | 180.00p | 236,263 | |
| 186.50p | +1.50 | +0.8% | 185.00p | 188.00p | 182.50p | 149,402 | |
| 185.00p | +1.50 | +0.8% | 185.00p | 188.00p | 182.50p | 244,889 | |
| 183.50p | +0.50 | +0.3% | 184.00p | 188.00p | 182.38p | 101,315 | |
| 183.00p | 0.00 | 0.0% | 183.00p | 184.50p | 179.50p | 318,006 | |
| 183.00p | -0.50 | -0.3% | 183.00p | 184.50p | 179.50p | 210,911 | |
| 183.50p | +1.50 | +0.8% | 183.00p | 184.00p | 179.50p | 206,888 | |
| 182.00p | +2.50 | +1.4% | 181.50p | 184.00p | 180.50p | 99,552 | |
| 179.50p | -4.00 | -2.2% | 182.50p | 183.50p | 179.50p | 110,645 | |
| 183.50p | +1.00 | +0.5% | 184.00p | 184.00p | 180.50p | 212,749 | |
| 182.50p | -0.50 | -0.3% | 182.50p | 184.00p | 177.50p | 134,504 | |
| 183.00p | 0.00 | 0.0% | 182.50p | 183.00p | 177.50p | 188,508 | |
| 183.00p | +2.50 | +1.4% | 178.00p | 183.00p | 176.50p | 114,915 | |
| 180.50p | -0.50 | -0.3% | 180.50p | 181.00p | 177.04p | 194,489 | |
| 181.00p | +4.00 | +2.3% | 179.00p | 181.00p | 175.00p | 94,539 | |
| 177.00p | -2.00 | -1.1% | 175.50p | 181.00p | 175.50p | 316,809 | |
| 179.00p | +4.00 | +2.3% | 176.50p | 179.50p | 172.00p | 137,389 | |
| 175.00p | +1.00 | +0.6% | 173.50p | 179.00p | 170.00p | 125,496 | |
| 174.00p | 0.00 | 0.0% | 175.00p | 179.00p | 170.00p | 79,006 | |
| 174.00p | +2.50 | +1.5% | 172.50p | 176.50p | 170.42p | 74,658 |
- Ticker
- LSE:BERI
- Asset type
- Fund
- Exchange
- LSE
- Currency
- GBX
What changed lately
Latest news release · Oct 30, 2026
Transaction in Own Shares
Latest news
Net Asset Value(s)
Oct 30, 2026
Closed 167.00p (-1.5%) on Oct 30, 2026
Total Voting Rights
Oct 28, 2026
Closed 169.00p (+2.1%) on Oct 28, 2026
Portfolio Update
Oct 21, 2026
Closed 170.50p (-2.0%) on Oct 21, 2026
BlackRock Energy and Resources Income Trust plc on 6ix
- What it is
- Closed-end fund
- News releases
- 35 in the last 12 months · 35 in all · newest Oct 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about BlackRock Energy and Resources Income Trust plc.