BlackRock Energy and Resources Income Trust plc - BERI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	149.79	154.5	154.5	154.5	149.5	180,131
December 23, 2025	151.8	151	151	154.25	149.08	160,306
December 22, 2025	148.51	149	149	151.5	148	156,552
December 19, 2025	150.5	149	149	151	148.5	92,518
December 18, 2025	152	149	149	152	148.5	40,805
December 17, 2025	148.73	148.5	148.5	153	148.5	123,761
December 16, 2025	148.5	150.5	150.5	153	148.5	36,557
December 15, 2025	149.16	149	149	151.4	147.5	174,924
December 12, 2025	149.94	149.5	149.5	153	148	310,307
December 11, 2025	148.88	151	151	151.5	147.5	191,547
December 10, 2025	151.7	150	150	153	147.5	195,834
December 09, 2025	151.46	150	150	152.5	148	279,571
December 08, 2025	152	148.5	148.5	152.89	148.5	163,157
December 05, 2025	152.3	152	152	153	149.92	74,995
December 04, 2025	151.82	152	152	152.5	149	123,358
December 03, 2025	149.57	152	152	152.5	147.45	278,448
December 02, 2025	151	149.5	149.5	152	148	155,936
December 01, 2025	149	149.5	149.5	152	147.5	405,285
November 28, 2025	144.33	150	150	150.5	144.33	219,732
November 27, 2025	147	145.5	145.5	147	144.5	200,687
November 26, 2025	145.88	145	145	147	143.5	124,813
November 25, 2025	144.88	144.88	144.88	146	141.5	92,798
November 24, 2025	143.25	145.5	145.5	146	141.5	103,517
November 21, 2025	146	143.5	143.5	147	140.5	307,874
November 20, 2025	145.45	146.5	146.5	148	145.45	230,107
November 19, 2025	144	144.5	144.5	146.5	142.5	170,503
November 18, 2025	145.5	144	144	146	143	261,905
November 17, 2025	145.75	147	147	148	145.5	178,393
November 14, 2025	146	146	146	149.5	145.5	200,134
November 13, 2025	149	147.5	147.5	150	147.5	257,074
November 12, 2025	147	149	149	150	146	439,812
November 11, 2025	147	147	147	148.5	145.5	128,537
November 10, 2025	144	146	146	148	143.4	166,271
November 07, 2025	141	143.5	143.5	146	141	160,708
November 06, 2025	145	144.5	144.5	146	143	235,308
November 05, 2025	142.5	145	145	145	140	191,916
November 04, 2025	143.87	142.5	142.5	144	140	140,725
November 03, 2025	143.96	144.5	144.5	145	142	162,710
October 31, 2025	143.48	143.5	143.5	144.5	140.5	169,980
October 30, 2025	143	143	143	144	140.5	103,275
October 29, 2025	142.5	143.5	143.5	145	137.5	231,350
October 28, 2025	140.75	142.5	142.5	143.5	138.5	250,952
October 27, 2025	141.82	141.5	141.5	142.5	138.5	268,866
October 24, 2025	140.78	141	141	141.5	138	199,274
October 23, 2025	136.82	140	140	141.5	135.5	154,225
October 22, 2025	137.08	138.5	138.5	140	137.08	188,042
October 21, 2025	140	138	138	141	137	388,538
October 20, 2025	138.36	139	139	141.5	138.36	243,893
October 17, 2025	137.93	139	139	141	136.5	381,138
October 16, 2025	139	141	141	141	138.5	122,927
October 15, 2025	138	140.5	140.5	142	138	154,143
October 14, 2025	139.75	139.5	139.5	140.5	137.52	221,602
October 13, 2025	139.96	139	139	140	136.5	196,620
October 10, 2025	138.65	138.5	138.5	141	137	298,308
October 09, 2025	139	139.5	139.5	142	138.51	275,291
October 08, 2025	137.5	138.5	138.5	139.5	135.5	349,161
October 07, 2025	138	138	138	139.5	136.5	286,850
October 06, 2025	136.95	138	138	139.5	136.5	285,192
October 03, 2025	135.62	138	138	138	134.5	169,655
October 02, 2025	134.89	136	136	137.5	134.44	268,172

BlackRock Energy and Resources Income Trust plc (BERI.L) LSE