Skip to main content
logo
BHP Group Limited (LON:BHP)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,792.00
+44.00 (1.60%)
At close: Feb 20, 2026

BHP Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20262,779.002,820.002,756.002,792.002,792.001.60%1,438,950
Feb 19, 20262,770.002,782.002,695.002,748.002,748.00-0.97%1,523,241
Feb 18, 20262,729.002,779.002,707.002,775.002,775.002.21%1,346,584
Feb 17, 20262,764.002,774.002,652.002,715.002,715.001.50%2,157,570
Feb 16, 20262,632.002,678.002,614.002,675.002,675.00-0.71%1,097,554
Feb 13, 20262,650.002,694.002,584.002,694.002,694.000.45%1,371,257
Feb 12, 20262,735.002,759.002,682.002,682.002,682.00-1.90%1,121,563
Feb 11, 20262,654.002,737.002,650.302,734.002,734.003.60%1,400,700
Feb 10, 20262,604.002,650.002,592.002,639.002,639.000.76%906,591
Feb 9, 20262,580.002,621.002,560.002,619.002,619.002.71%1,055,374
Feb 6, 20262,510.002,567.002,503.002,550.002,550.00-0.31%1,144,206
Feb 5, 20262,582.002,616.002,540.002,558.002,558.00-2.33%1,205,232
Feb 4, 20262,697.002,713.002,614.002,619.002,619.00-1.32%1,212,329
Feb 3, 20262,600.002,659.002,585.002,654.002,654.004.20%1,579,943
Feb 2, 20262,472.002,563.002,459.002,547.002,547.000.47%1,091,494
Jan 30, 20262,542.002,574.002,509.002,535.002,535.00-2.42%1,236,948
Jan 29, 20262,632.002,704.002,580.002,598.002,598.001.60%3,943,117
Jan 28, 20262,572.002,572.002,522.002,557.002,557.001.23%1,510,739
Jan 27, 20262,511.002,527.002,479.002,526.002,526.001.04%996,094
Jan 26, 20262,473.002,522.002,473.002,500.002,500.001.42%965,389
Jan 23, 20262,446.002,479.002,438.002,465.002,465.002.11%1,132,868
Jan 22, 20262,440.002,443.002,388.002,414.002,414.00-1.75%1,213,147
Jan 21, 20262,430.002,482.002,424.002,457.002,457.003.67%1,596,450
Jan 20, 20262,370.002,393.002,349.002,370.002,370.00-2.23%1,131,074
Jan 19, 20262,410.002,432.002,404.002,424.002,424.000.21%457,870
Jan 16, 20262,429.002,438.002,395.002,419.002,419.00-2.26%1,024,906
Jan 15, 20262,459.002,480.002,429.002,475.002,475.001.43%1,151,238
Jan 14, 20262,388.002,440.002,383.002,440.002,440.001.96%1,746,945
Jan 13, 20262,372.002,397.002,355.002,393.002,393.001.83%1,044,974
Jan 12, 20262,314.002,357.002,296.002,350.002,350.002.35%930,612
Jan 9, 20262,350.002,350.002,284.002,296.002,296.00-1.03%2,671,291
Jan 8, 20262,356.002,366.002,317.002,320.002,320.00-2.03%801,713
Jan 7, 20262,385.002,401.002,344.002,368.002,368.00-1.46%675,639
Jan 6, 20262,353.002,403.002,334.002,403.002,403.003.40%1,008,728
Jan 5, 20262,299.002,335.002,298.002,324.002,324.002.47%584,758
Jan 2, 20262,268.002,291.002,266.002,268.002,268.000.40%343,717
Dec 31, 20252,297.002,297.002,259.002,259.002,259.00-0.75%151,589
Dec 30, 20252,259.002,297.002,250.002,276.002,276.001.29%560,584
Dec 29, 20252,241.002,286.002,238.002,247.002,247.00-0.62%686,737
Dec 24, 20252,278.002,281.002,260.002,261.002,261.00-0.09%132,615
Dec 23, 20252,251.002,274.002,247.002,263.002,263.000.09%498,952
Dec 22, 20252,225.002,271.002,224.002,261.002,261.001.66%843,748
Dec 19, 20252,212.002,226.002,201.002,224.002,224.00-588,904
Dec 18, 20252,221.002,233.002,207.002,224.002,224.000.68%589,819
Dec 17, 20252,197.002,226.002,195.002,209.002,209.000.78%670,131
Dec 16, 20252,189.002,219.002,187.002,192.002,192.00-0.32%623,354
Dec 15, 20252,229.002,229.302,189.002,199.002,199.00-1.08%577,735
Dec 12, 20252,283.002,293.002,223.002,223.002,223.00-1.90%894,324
Dec 11, 20252,244.002,277.002,232.002,266.002,266.000.62%773,930
Dec 10, 20252,216.002,275.002,216.002,252.002,252.001.62%2,013,575