BHP Group Limited (LON:BHP)
London · Delayed Price · Currency is GBP · Price in GBX 1,932.50
+25.00 (1.31%)
Aug 4, 2025, 5:10 PM BST
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 1,934.00 | 1,936.50 | 1,917.50 | 1,932.50 | 1,932.50 | 1.31% | 699,201 |
| Aug 1, 2025 | 1,918.50 | 1,919.50 | 1,897.50 | 1,907.50 | 1,907.50 | 0.03% | 1,055,349 |
| Jul 31, 2025 | 1,891.00 | 1,912.00 | 1,873.50 | 1,907.00 | 1,907.00 | -1.73% | 1,494,273 |
| Jul 30, 2025 | 1,950.50 | 1,957.00 | 1,926.50 | 1,940.50 | 1,940.50 | -1.15% | 996,551 |
| Jul 29, 2025 | 1,972.00 | 1,979.50 | 1,953.00 | 1,963.00 | 1,963.00 | 0.72% | 1,094,178 |
| Jul 28, 2025 | 1,955.50 | 1,966.10 | 1,928.93 | 1,949.00 | 1,949.00 | -1.22% | 926,906 |
| Jul 25, 2025 | 1,978.50 | 1,989.50 | 1,966.50 | 1,973.00 | 1,973.00 | -1.45% | 1,081,054 |
| Jul 24, 2025 | 2,027.00 | 2,029.00 | 1,994.50 | 2,002.00 | 2,002.00 | -1.14% | 1,233,264 |
| Jul 23, 2025 | 2,023.00 | 2,041.00 | 2,011.00 | 2,025.00 | 2,025.00 | 0.35% | 805,921 |
| Jul 22, 2025 | 2,010.00 | 2,022.00 | 1,769.23 | 2,018.00 | 2,018.00 | 1.48% | 1,009,860 |
| Jul 21, 2025 | 1,964.50 | 1,993.50 | 1,955.00 | 1,988.50 | 1,988.50 | 3.14% | 1,428,554 |
| Jul 18, 2025 | 1,943.00 | 1,948.50 | 1,912.00 | 1,928.00 | 1,928.00 | 0.73% | 1,696,109 |
| Jul 17, 2025 | 1,885.50 | 1,926.50 | 1,885.00 | 1,914.00 | 1,914.00 | 1.43% | 1,132,922 |
| Jul 16, 2025 | 1,889.50 | 1,905.00 | 1,883.00 | 1,887.00 | 1,887.00 | 0.53% | 696,066 |
| Jul 15, 2025 | 1,919.00 | 1,924.50 | 1,870.42 | 1,877.00 | 1,877.00 | -2.42% | 1,055,213 |
| Jul 14, 2025 | 1,936.50 | 1,951.50 | 1,901.50 | 1,923.50 | 1,923.50 | 0.60% | 1,151,684 |
| Jul 11, 2025 | 1,917.00 | 1,917.00 | 1,886.28 | 1,912.00 | 1,912.00 | -0.18% | 930,173 |
| Jul 10, 2025 | 1,885.00 | 1,922.00 | 1,869.22 | 1,915.50 | 1,915.50 | 5.07% | 1,960,066 |
| Jul 9, 2025 | 1,820.00 | 1,845.00 | 1,813.50 | 1,823.00 | 1,823.00 | -0.98% | 1,460,167 |
| Jul 8, 2025 | 1,836.50 | 1,845.00 | 1,830.50 | 1,841.00 | 1,841.00 | 0.77% | 513,873 |
| Jul 7, 2025 | 1,839.50 | 1,845.50 | 1,822.50 | 1,827.00 | 1,827.00 | -0.73% | 570,980 |
| Jul 4, 2025 | 1,836.50 | 1,840.50 | 1,829.00 | 1,840.50 | 1,840.50 | -0.30% | 442,532 |
| Jul 3, 2025 | 1,881.00 | 1,885.00 | 1,838.50 | 1,846.00 | 1,846.00 | -0.05% | 1,329,844 |
| Jul 2, 2025 | 1,784.00 | 1,854.00 | 1,775.50 | 1,847.00 | 1,847.00 | 4.59% | 2,790,004 |
| Jul 1, 2025 | 1,750.50 | 1,769.50 | 1,741.00 | 1,766.00 | 1,766.00 | 1.12% | 1,178,970 |
| Jun 30, 2025 | 1,758.00 | 1,769.00 | 1,742.50 | 1,746.50 | 1,746.50 | -1.33% | 779,362 |
| Jun 27, 2025 | 1,785.50 | 1,787.05 | 1,757.50 | 1,770.00 | 1,770.00 | 1.14% | 1,893,360 |
| Jun 26, 2025 | 1,719.00 | 1,760.00 | 1,717.50 | 1,750.00 | 1,750.00 | 2.43% | 1,385,983 |
| Jun 25, 2025 | 1,730.00 | 1,736.50 | 1,703.50 | 1,708.50 | 1,708.50 | -1.24% | 834,304 |
| Jun 24, 2025 | 1,755.00 | 1,766.00 | 1,728.50 | 1,730.00 | 1,730.00 | 0.70% | 2,817,414 |
| Jun 23, 2025 | 1,689.50 | 1,719.00 | 1,686.50 | 1,718.00 | 1,718.00 | -0.20% | 714,660 |
| Jun 20, 2025 | 1,741.50 | 1,752.50 | 1,715.00 | 1,721.50 | 1,721.50 | -0.69% | 992,538 |
| Jun 19, 2025 | 1,747.00 | 1,757.50 | 1,731.50 | 1,733.50 | 1,733.50 | -2.56% | 976,434 |
| Jun 18, 2025 | 1,789.50 | 1,791.00 | 1,769.00 | 1,779.00 | 1,779.00 | -0.31% | 1,010,722 |
| Jun 17, 2025 | 1,797.50 | 1,805.50 | 1,779.64 | 1,784.50 | 1,784.50 | -1.49% | 1,130,783 |
| Jun 16, 2025 | 1,794.50 | 1,819.50 | 1,791.50 | 1,811.50 | 1,811.50 | 1.09% | 975,178 |
| Jun 13, 2025 | 1,774.00 | 1,809.50 | 1,774.00 | 1,792.00 | 1,792.00 | -2.08% | 1,004,539 |
| Jun 12, 2025 | 1,844.00 | 1,848.50 | 1,820.00 | 1,830.00 | 1,830.00 | -2.17% | 1,187,824 |
| Jun 11, 2025 | 1,893.00 | 1,900.00 | 1,870.00 | 1,870.50 | 1,870.50 | 0.11% | 831,282 |
| Jun 10, 2025 | 1,841.00 | 1,873.50 | 1,841.00 | 1,868.50 | 1,868.50 | 1.25% | 619,712 |
| Jun 9, 2025 | 1,827.50 | 1,847.00 | 1,825.50 | 1,845.50 | 1,845.50 | 0.85% | 738,952 |
| Jun 6, 2025 | 1,832.50 | 1,842.00 | 1,824.50 | 1,830.00 | 1,830.00 | -0.87% | 526,334 |
| Jun 5, 2025 | 1,836.00 | 1,856.00 | 1,820.50 | 1,846.00 | 1,846.00 | 1.65% | 1,873,909 |
| Jun 4, 2025 | 1,806.00 | 1,826.50 | 1,799.00 | 1,816.00 | 1,816.00 | 0.97% | 762,625 |
| Jun 3, 2025 | 1,800.00 | 1,800.00 | 1,769.50 | 1,798.50 | 1,798.50 | -0.72% | 839,523 |
| Jun 2, 2025 | 1,800.00 | 1,824.50 | 1,795.00 | 1,811.50 | 1,811.50 | 0.11% | 851,101 |
| May 30, 2025 | 1,818.00 | 1,829.00 | 1,806.50 | 1,809.50 | 1,809.50 | -0.79% | 768,077 |
| May 29, 2025 | 1,840.50 | 1,852.50 | 1,819.00 | 1,824.00 | 1,824.00 | 0.08% | 612,407 |
| May 28, 2025 | 1,825.50 | 1,839.50 | 1,820.50 | 1,822.50 | 1,822.50 | -0.92% | 588,987 |
| May 27, 2025 | 1,823.50 | 1,842.50 | 1,818.50 | 1,839.50 | 1,839.50 | -0.03% | 1,614,473 |