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
174.00p GBX (pence) -0.50 (-0.3%)
Close on Oct 20, 2026
- Day range
- 168.92p – 177.00p GBX (pence)Oct 20, 2026
- Volume
- 144,812 sharesOct 20, 2026
- Market cap
- £173.2M GBPAt the close on Oct 20, 2026 · price × 99.52M shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · LSE:BERI · GBX (pence), adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 174.00p | -0.50 | -0.3% | 172.45p | 177.00p | 168.92p | 144,812 | |
| 174.50p | -1.50 | -0.9% | 173.10p | 177.00p | 172.00p | 155,737 | |
| 176.00p | +1.75 | +1.0% | 177.88p | 179.50p | 173.00p | 161,017 | |
| 174.25p | -2.00 | -1.1% | 178.80p | 180.00p | 173.50p | 101,838 | |
| 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 | |
| 171.50p | -1.50 | -0.9% | 173.50p | 178.00p | 170.50p | 208,602 | |
| 173.00p | -3.00 | -1.7% | 175.50p | 178.50p | 171.00p | 114,605 | |
| 176.00p | -2.50 | -1.4% | 176.00p | 178.50p | 173.50p | 270,004 | |
| 178.50p | +1.50 | +0.8% | 175.50p | 178.50p | 173.50p | 125,709 | |
| 177.00p | 0.00 | 0.0% | 177.00p | 178.00p | 172.50p | 144,332 | |
| 177.00p | +2.00 | +1.1% | 174.50p | 178.00p | 171.00p | 170,059 | |
| 175.00p | +4.00 | +2.3% | 171.50p | 176.00p | 168.50p | 172,373 | |
| 171.00p | +1.00 | +0.6% | 171.50p | 173.00p | 168.94p | 170,533 |
- Ticker
- LSE:BERI
- Asset type
- Fund
- Exchange
- LSE
- Currency
- GBX
What changed lately
Latest news release · Oct 21, 2026
Portfolio Update
Latest news
Total Voting Rights
Oct 14, 2026
Closed 176.25p (-1.5%) on Oct 14, 2026
Transaction in Own Shares
Oct 12, 2026
Closed 179.00p (0.0%) on Oct 13, 2026
BlackRock Energy and Resources Income Trust plc on 6ix
- What it is
- Closed-end fund
- News releases
- 23 in the last 12 months · 23 in all · newest Oct 21, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about BlackRock Energy and Resources Income Trust plc.