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

Currency In GBp

BERI.L Historical Return

If you invested 1000 GBp in BlackRock Energy and Resources Income Trust plc (BERI.L) 10 years ago, it would be worth 3,953.65 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,289.47 GBp, while 1000 GBp invested 1 year ago would be worth 1,476.2 GBp. This corresponds to total returns of 295.36%, 128.95%, 47.62%, respectively, with annualized returns of 14.73%, 18.01%, 47.62%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BERI.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	170	174	174	179	170	79,008
July 30, 2026	173.83	174	174	176.5	170.42	74,659
July 29, 2026	176.49	171.5	171.5	178	170.5	208,604
July 28, 2026	173.33	173	173	178.5	171	114,603
July 27, 2026	175.13	176	176	178.5	173.5	216,416
July 23, 2026	175.09	177	177	178	172.5	144,334
July 22, 2026	172.7	177	177	178	171	170,065
July 21, 2026	172.5	175	175	176	168.5	112,979
July 20, 2026	171.94	171	171	173	168.94	170,536
July 17, 2026	173	170	170	173	168	232,220
July 16, 2026	174.92	170	170	177	168.5	187,836
July 15, 2026	172.27	172.5	172.5	175.5	172	194,171
July 14, 2026	171.5	174	174	175	170.33	153,825
July 13, 2026	172.5	172.5	172.5	172.5	168.5	266,474
July 10, 2026	172.5	173	173	173.5	167.5	197,386
July 09, 2026	169.84	172.5	172.5	172.5	167.5	121,048
July 08, 2026	172.03	171	171	175	168	441,457
July 07, 2026	173.5	173	173	175	171.5	109,329
July 06, 2026	176	175.5	175.5	176	173.5	181,158
July 03, 2026	172.5	175	175	179	171.6	120,123
July 02, 2026	173	175	175	177	171.79	162,759
July 01, 2026	176.75	176	176	177.5	173	255,255
June 30, 2026	175	176	176	179.5	174.56	299,612
June 29, 2026	177	177	177	180	175	217,858
June 26, 2026	177.04	178.5	178.5	180	176	82,889
June 25, 2026	188.5	180	180	188.5	177	315,873
June 24, 2026	182	183.5	183.5	187.5	182	147,564
June 23, 2026	187	183.5	183.5	188.5	180	102,999
June 22, 2026	189	186.5	186.5	189.5	181.5	262,918
June 19, 2026	189.5	186	186	190.5	182.5	235,944
June 18, 2026	190	188	188	193.5	183.75	306,214
June 17, 2026	188	191	191	194.5	187.04	273,442
June 16, 2026	192.34	188.5	188.5	194.5	188.5	118,672
June 15, 2026	188	192	192	195	188	191,529
June 12, 2026	191.21	188.5	188.5	191.5	185.5	96,811
June 11, 2026	185.02	187	187	190	184.1	176,475
June 10, 2026	190	186.5	186.5	195	185	247,487
June 09, 2026	194.5	190	190	194.5	190	85,286
June 08, 2026	194.9	193	193	195	190	158,221
June 05, 2026	195	195	195	199	194	187,935
June 04, 2026	201	199	199	203	195.5	230,747
June 03, 2026	203	201	201	203	195.5	239,883
June 02, 2026	195	200	200	203	195	134,905
June 01, 2026	199.79	198	198	201	195.5	436,219
May 29, 2026	197	199	199	201	197	244,983
May 28, 2026	194.5	198.5	198.5	200	190.5	128,441
May 27, 2026	197.2	197.25	197.25	200	194.5	149,465
May 26, 2026	193.97	198	198	199.5	193.97	177,552
May 22, 2026	190.5	197	197	197.88	190.5	426,631
May 21, 2026	190	195	195	196.5	190	150,946
May 20, 2026	191	195	195	197	190	227,118
May 19, 2026	194.5	193.25	193.25	197.5	191	213,706
May 18, 2026	194	194	194	197	190.5	344,981
May 15, 2026	195	195.5	195.5	200.33	194	216,832
May 14, 2026	196.87	201	201	202	196.46	151,554
May 13, 2026	192.8	197	197	200	191.5	194,842
May 12, 2026	191.76	192.5	192.5	195	190.5	192,058
May 11, 2026	191	195	195	195	190	162,883
May 08, 2026	193.38	191	191	196	190.5	131,103
May 07, 2026	196	194	194	198	190	161,587