XLON:BERI

Blackrock Energy And Resources Income Trust Stock Price (Quote)

etoro logo Buy BERI
*Your capital is at risk
174.00p
+0 (+0%)
At Close: Jul 31, 2026

Range Low Price High Price Comment
30 days 167.50p 179.00p Friday, 31st Jul 2026 BERI.L stock ended at 174.00p. During the day the stock fluctuated 5.29% from a day low at 170.00p to a day high of 179.00p.
90 days 167.50p 203.00p
52 weeks 116.50p 205.00p

Historical Blackrock Energy And Resources Income Trust Plc prices

Date Open High Low Close Volume
Jul 31, 2026 170.00p 179.00p 170.00p 174.00p 79 008
Jul 30, 2026 173.83p 176.50p 170.42p 174.00p 74 659
Jul 29, 2026 176.49p 178.00p 170.50p 171.50p 0
Jul 28, 2026 173.33p 178.50p 171.00p 173.00p 114 603
Jul 27, 2026 175.13p 178.50p 173.50p 176.00p 270 007
Jul 24, 2026 177.18p 178.50p 173.50p 178.50p 125 713
Jul 23, 2026 175.09p 178.00p 172.50p 177.00p 144 334
Jul 22, 2026 172.70p 178.00p 171.00p 177.00p 0
Jul 21, 2026 172.50p 176.00p 168.50p 175.00p 172 375
Jul 20, 2026 171.94p 173.00p 168.94p 171.00p 170 536
Jul 17, 2026 173.00p 173.00p 168.00p 170.00p 232 220
Jul 16, 2026 174.92p 177.00p 168.50p 170.00p 237 836
Jul 15, 2026 172.27p 175.50p 172.00p 172.50p 298 121
Jul 14, 2026 171.50p 175.00p 170.33p 174.00p 183 625
Jul 13, 2026 172.50p 172.50p 168.50p 172.50p 357 568
Jul 10, 2026 172.50p 173.50p 167.50p 173.00p 237 386
Jul 09, 2026 169.84p 172.50p 167.50p 172.50p 171 048
Jul 08, 2026 172.03p 175.00p 168.00p 171.00p 481 453
Jul 07, 2026 173.50p 175.00p 171.50p 173.00p 144 333
Jul 06, 2026 176.00p 176.00p 173.50p 175.50p 181 158
Jul 03, 2026 172.50p 179.00p 171.60p 175.00p 120 123
Jul 02, 2026 173.00p 177.00p 171.79p 175.00p 212 759
Jul 01, 2026 176.75p 177.50p 173.00p 176.00p 305 255
Jun 30, 2026 175.00p 179.50p 174.56p 176.00p 339 612
Jun 29, 2026 177.00p 180.00p 175.00p 177.00p 252 858

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use BERI.L stock historical prices to predict future price movements?
Trend Analysis: Examine the BERI.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the BERI.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE