Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Blackrock Engy (BERI) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Oct 2025 (Tue) 141.00 142.50 141.00 142.50 337,341
27th Oct 2025 (Mon) 141.50 142.00 141.00 141.50 268,819
24th Oct 2025 (Fri) 140.50 141.50 140.50 141.00 199,261
23rd Oct 2025 (Thu) 139.50 140.50 139.00 140.00 154,217
22nd Oct 2025 (Wed) 139.50 139.50 138.50 138.50 238,032
21st Oct 2025 (Tue) 140.00 141.00 137.00 138.00 513,557
20th Oct 2025 (Mon) 140.00 140.50 139.00 139.00 243,878
17th Oct 2025 (Fri) 137.00 140.00 136.50 139.00 431,131
16th Oct 2025 (Thu) 139.00 141.00 138.50 141.00 148,916
15th Oct 2025 (Wed) 138.00 142.00 138.00 140.50 154,122
14th Oct 2025 (Tue) 139.50 139.50 138.50 139.50 221,586
13th Oct 2025 (Mon) 138.00 139.50 138.00 139.00 196,596
10th Oct 2025 (Fri) 139.50 140.50 138.50 138.50 334,795
9th Oct 2025 (Thu) 139.00 141.50 139.00 139.50 341,714
8th Oct 2025 (Wed) 137.50 139.50 137.50 138.50 349,151
7th Oct 2025 (Tue) 137.00 139.00 137.00 138.00 286,842
6th Oct 2025 (Mon) 137.00 138.50 137.00 138.00 284,358
3rd Oct 2025 (Fri) 137.00 138.00 137.00 138.00 221,638
2nd Oct 2025 (Thu) 136.00 137.00 136.00 136.00 268,164
1st Oct 2025 (Wed) 135.00 136.00 134.50 135.50 187,071
30th Sep 2025 (Tue) 135.00 135.50 134.50 135.50 169,043
29th Sep 2025 (Mon) 135.00 135.50 134.00 134.50 202,329
26th Sep 2025 (Fri) 134.00 134.50 133.50 134.00 204,991
25th Sep 2025 (Thu) 133.00 134.00 133.00 134.00 206,942
24th Sep 2025 (Wed) 133.00 134.50 132.50 134.50 156,274
23rd Sep 2025 (Tue) 130.50 133.00 130.50 133.00 324,576
22nd Sep 2025 (Mon) 128.50 131.00 128.50 131.00 426,350
19th Sep 2025 (Fri) 130.50 130.50 128.00 129.00 500,249
18th Sep 2025 (Thu) 129.50 130.00 129.50 130.00 260,288
17th Sep 2025 (Wed) 129.00 129.50 129.00 129.50 89,744
16th Sep 2025 (Tue) 129.00 129.50 128.00 128.50 243,961
15th Sep 2025 (Mon) 129.00 129.50 128.00 128.50 596,646
12th Sep 2025 (Fri) 129.00 129.50 129.00 129.50 215,648
11th Sep 2025 (Thu) 128.00 129.50 128.00 129.50 245,393
10th Sep 2025 (Wed) 126.50 128.50 126.50 128.50 190,861
9th Sep 2025 (Tue) 126.50 127.50 126.50 127.50 313,817
8th Sep 2025 (Mon) 126.00 126.00 125.50 125.50 146,820
5th Sep 2025 (Fri) 126.00 126.00 124.00 125.50 148,272
4th Sep 2025 (Thu) 125.00 125.00 123.00 124.50 239,433
3rd Sep 2025 (Wed) 124.50 125.00 124.50 124.50 254,382
2nd Sep 2025 (Tue) 124.50 124.50 124.00 124.50 167,714
1st Sep 2025 (Mon) 125.00 125.00 124.00 125.00 293,747
29th Aug 2025 (Fri) 124.00 124.50 123.50 123.50 78,517
FTSE 100 Latest
Value9,696.74
Change42.92