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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	186	185	185	187	182	152,300
February 19, 2026	186	183.5	183.5	186	181	149,227
February 18, 2026	182.52	184.5	184.5	186	179	301,146
February 17, 2026	183	180.5	180.5	185	179	153,173
February 16, 2026	182	183	183	183.5	179	194,071
February 13, 2026	184.7	181	181	184.7	179	196,968
February 12, 2026	182	183	183	187.5	181	487,030
February 11, 2026	178.55	184	184	184	176	368,926
February 10, 2026	179	180.5	180.5	181	178.5	228,157
February 09, 2026	177.83	178	178	179.5	174	170,601
February 06, 2026	174.72	177	177	178	173.52	400,249
February 05, 2026	178.5	174.5	174.5	180.08	174	257,143
February 04, 2026	174.5	179	179	184	174.5	474,761
February 03, 2026	172	177	177	177.5	169	345,944
February 02, 2026	176	168	168	176	166	1.04M
January 30, 2026	181	176	176	181	174	346,459
January 29, 2026	180	179	179	183	177.5	609,508
January 28, 2026	177.68	177	177	181	177	977,000
January 27, 2026	176.5	177.5	177.5	179	175	348,861
January 26, 2026	179.72	179.5	179.5	180.5	176	350,746
January 23, 2026	175.5	178	178	178.66	174.26	437,227
January 22, 2026	176.98	176	176	179	175.5	605,423
January 21, 2026	174	176	176	177	169.5	184,984
January 20, 2026	174.96	171.5	171.5	174.96	169	335,712
January 19, 2026	173.22	175	175	175	171	371,775
January 16, 2026	172.39	171	171	175	171	307,038
January 15, 2026	167.2	174	174	175	167.2	396,752
January 14, 2026	168.47	170	170	170	166.5	263,764
January 13, 2026	165.31	168	168	169	164.02	592,287
January 12, 2026	168.49	165.5	165.5	168.5	165.5	199,228
January 09, 2026	165	168.5	168.5	168.5	163.5	281,262
January 08, 2026	166.1	164	164	166.5	163	642,417
January 07, 2026	165.33	165.5	165.5	166.5	162.5	283,196
January 06, 2026	162.96	163	163	165.5	161.5	302,781
January 05, 2026	158.3	161	161	164	154.5	455,533
January 02, 2026	154.35	156.75	156.75	158.5	154.35	470,271
December 31, 2025	157.13	156.5	156.5	158	154.5	22,315
December 30, 2025	155	155	155	157.5	154.5	129,742
December 29, 2025	154.5	154.5	154.5	161	154.5	822,044
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

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