Skip to main content
logo
BHP Group Limited (LON:BHP)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,224.00
0.00 (0.00%)
At close: Dec 19, 2025

BHP Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 9, 20252,191.002,220.002,172.002,216.002,216.001.09%839,527
Dec 8, 20252,200.002,219.002,185.002,192.002,192.00-1.13%614,712
Dec 5, 20252,221.002,242.002,216.002,217.002,217.001.46%918,176
Dec 4, 20252,195.002,202.002,161.002,185.002,185.000.69%1,557,130
Dec 3, 20252,139.002,173.002,128.002,170.002,170.002.99%1,525,588
Dec 2, 20252,112.002,123.002,084.002,107.002,107.001.20%1,237,387
Dec 1, 20252,072.002,097.002,057.002,082.002,082.000.77%862,977
Nov 28, 20252,048.002,072.002,042.892,066.002,066.001.97%1,285,920
Nov 27, 20252,073.002,073.002,026.002,026.002,026.00-2.13%1,147,854
Nov 26, 20252,077.002,077.002,044.002,070.002,070.002.02%1,167,319
Nov 25, 20252,024.002,039.002,015.002,029.002,029.000.64%810,038
Nov 24, 20252,003.002,030.482,002.002,016.002,016.000.05%1,065,469
Nov 21, 20251,972.502,019.001,971.002,015.002,015.00-0.84%1,080,835
Nov 20, 20252,075.002,075.002,027.002,032.002,032.00-0.44%1,642,934
Nov 19, 20252,040.002,056.002,029.002,041.002,041.00-0.63%816,838
Nov 18, 20252,005.002,054.001,999.002,054.002,054.00-1.77%1,563,213
Nov 17, 20252,098.002,103.002,079.002,091.002,091.00-0.29%527,393
Nov 14, 20252,113.002,114.162,048.002,097.002,097.00-1.73%2,068,307
Nov 13, 20252,154.002,166.002,130.002,134.002,134.00-0.33%1,841,296
Nov 12, 20252,134.002,155.002,131.002,141.002,141.001.33%997,753
Nov 11, 20252,116.002,122.002,100.002,113.002,113.000.71%1,066,238
Nov 10, 20252,107.002,119.002,097.872,098.002,098.000.77%965,608
Nov 7, 20252,109.002,110.002,048.662,082.002,082.00-1.28%1,756,054
Nov 6, 20252,145.002,156.002,065.002,109.002,109.00-0.71%1,310,547
Nov 5, 20252,105.002,148.002,095.002,124.002,124.001.38%714,488
Nov 4, 20252,098.002,101.002,072.002,095.002,095.00-1.55%1,413,873
Nov 3, 20252,160.002,160.002,117.002,128.002,128.00-1.71%811,407
Oct 31, 20252,166.002,190.002,161.002,165.002,165.00-0.51%679,122
Oct 30, 20252,194.002,194.002,148.002,176.002,176.00-2.29%796,702
Oct 29, 20252,199.002,228.002,191.022,227.002,227.002.82%1,517,717
Oct 28, 20252,117.002,170.002,103.002,166.002,166.002.51%890,729
Oct 27, 20252,134.002,149.002,108.002,113.002,113.000.62%805,817
Oct 24, 20252,102.002,106.002,075.002,100.002,100.000.29%608,961
Oct 23, 20252,085.002,108.002,085.002,094.002,094.000.48%652,441
Oct 22, 20252,126.002,140.002,075.002,084.002,084.00-0.90%947,303
Oct 21, 20252,140.002,146.002,083.002,103.002,103.00-0.90%802,565
Oct 20, 20252,087.002,131.002,077.002,122.002,122.001.73%865,733
Oct 17, 20252,085.002,101.002,068.002,086.002,086.00-1.28%1,138,060
Oct 16, 20252,125.002,139.002,098.002,113.002,113.00-0.61%1,010,068
Oct 15, 20252,127.002,148.002,116.002,126.002,126.000.14%902,796
Oct 14, 20252,069.002,126.002,058.002,123.002,123.000.86%1,276,458
Oct 13, 20252,064.002,105.002,063.602,105.002,105.002.04%1,304,892